U.S. markets open in 8 hours 21 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,753.50 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,112.00 +2.10 (+0.10%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.00 -22.50 (-0.92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:215.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00215000 | 2024-05-20 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240531C00215000 | 2024-05-20 10:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL240607C00215000 | 2024-05-20 1:37PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL240614C00215000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 6.25% |
| AAPL240628C00215000 | 2024-05-20 3:07PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL240719C00215000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| AAPL240816C00215000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| AAPL240920C00215000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| AAPL241018C00215000 | 2024-05-20 2:16PM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AAPL241115C00215000 | 2024-05-20 3:26PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 3.13% |
| AAPL250117C00215000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| AAPL250321C00215000 | 2024-05-20 2:21PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL250620C00215000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL250919C00215000 | 2024-05-20 2:40PM EDT | 2025-09-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL251219C00215000 | 2024-05-20 3:22PM EDT | 2025-12-19 | 18.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL260116C00215000 | 2024-05-20 1:33PM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AAPL260618C00215000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 22.72 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00215000 | 2024-05-20 10:36AM EDT | 2024-05-24 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-20 2:55PM EDT | 2024-06-21 | 23.60 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 23.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-05-20 12:26PM EDT | 2025-01-17 | 24.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-05-16 1:41PM EDT | 2025-06-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 27.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-05-16 10:20AM EDT | 2025-12-19 | 29.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.