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:
Golpe:230.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,483 | 121.88% |
| AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 46.09% |
| AAPL240531C00230000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 43.75% |
| AAPL240607C00230000 | 2024-05-17 1:45PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 121 | 32.03% |
| AAPL240614C00230000 | 2024-05-17 12:29PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 258 | 28.71% |
| AAPL240621C00230000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 18,273 | 26.37% |
| AAPL240719C00230000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 8 | 4,723 | 21.97% |
| AAPL240816C00230000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.31 | 0.00 | - | 86 | 9,134 | 21.12% |
| AAPL240920C00230000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.53 | 0.00 | - | 151 | 14,397 | 19.92% |
| AAPL241018C00230000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 0.80 | 0.76 | 0.81 | -0.03 | -3.61% | 5,013 | 11,047 | 19.78% |
| AAPL241115C00230000 | 2024-05-17 3:10PM EDT | 2024-11-15 | 1.45 | 1.41 | 1.49 | -0.12 | -7.64% | 12 | 3,240 | 21.17% |
| AAPL241220C00230000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 2.00 | 1.96 | 2.02 | -0.06 | -2.91% | 23 | 9,864 | 21.14% |
| AAPL250117C00230000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 2.50 | 2.46 | 2.54 | -0.10 | -3.80% | 70 | 17,277 | 21.35% |
| AAPL250321C00230000 | 2024-05-17 1:49PM EDT | 2025-03-21 | 4.14 | 4.10 | 4.25 | -0.11 | -2.59% | 10 | 2,190 | 22.74% |
| AAPL250620C00230000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 6.95 | 6.80 | 7.00 | 0.00 | - | 67 | 3,193 | 24.45% |
| AAPL250919C00230000 | 2024-05-17 3:14PM EDT | 2025-09-19 | 9.56 | 9.35 | 9.65 | +0.87 | +10.01% | 23 | 365 | 25.59% |
| AAPL251219C00230000 | 2024-05-17 3:18PM EDT | 2025-12-19 | 12.25 | 11.90 | 12.65 | +0.16 | +1.32% | 5 | 2,234 | 26.97% |
| AAPL260116C00230000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 12.93 | 12.65 | 12.95 | -0.11 | -0.84% | 5 | 2,699 | 26.67% |
| AAPL260618C00230000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 17.17 | 16.80 | 17.25 | -0.05 | -0.29% | 1 | 480 | 27.99% |
| AAPL261218C00230000 | 2024-05-17 12:19PM EDT | 2026-12-18 | 21.43 | 21.00 | 21.85 | +0.01 | +0.05% | 73 | 890 | 29.00% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 852.34% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 39.90 | 40.40 | 0.00 | - | - | 0 | 51.07% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 66.84% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 93.90% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 44.82% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 39.70 | 40.65 | 0.00 | - | 1 | 2 | 15.24% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 39.70 | 40.60 | 0.00 | - | 2 | 0 | 14.06% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 38.35 | 41.70 | 0.00 | - | 5 | 0 | 16.58% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 27.85% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 40.15 | 41.50 | 0.00 | - | 2 | 4 | 12.71% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 40.50 | 42.70 | 0.00 | - | 2 | 10 | 13.99% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 40.55 | 41.75 | 0.00 | - | 1 | 3 | 11.94% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 40.65 | 43.55 | 0.00 | - | 2 | 1 | 13.44% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 2026-12-18 | 43.25 | 41.70 | 44.35 | 0.00 | - | 1 | 17 | 13.02% |
© 2024 Yahoo. Todos los derechos reservados.