Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:30AM EDT. Mercado abierto.
Golpe:235.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-10 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 387 | 156.25% |
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 635 | 54.69% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 42.19% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 37.50% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 33.99% |
| AAPL240621C00235000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 9,697 | 28.91% |
| AAPL240719C00235000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 101 | 1,587 | 24.02% |
| AAPL240816C00235000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1 | 1,899 | 23.00% |
| AAPL240920C00235000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.31 | 0.26 | 0.29 | 0.00 | - | 5 | 2,331 | 21.51% |
| AAPL241018C00235000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.43 | 0.00 | - | 1 | 127 | 20.95% |
| AAPL241115C00235000 | 2024-05-09 2:58PM EDT | 2024-11-15 | 0.80 | 0.74 | 0.77 | 0.00 | - | 1 | 142 | 21.69% |
| AAPL241220C00235000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 1.15 | 1.05 | 1.10 | 0.00 | - | 47 | 8,426 | 21.57% |
| AAPL250117C00235000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 1.38 | 1.36 | 1.41 | -0.11 | -7.38% | 60 | 21,045 | 21.60% |
| AAPL250321C00235000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 2.39 | 2.44 | 2.53 | 0.00 | - | 12 | 5,410 | 22.63% |
| AAPL250620C00235000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 4.50 | 4.35 | 4.65 | 0.00 | - | 1 | 5,323 | 24.26% |
| AAPL250919C00235000 | 2024-05-09 3:47PM EDT | 2025-09-19 | 6.65 | 6.50 | 6.80 | -0.20 | -2.92% | 70 | 313 | 25.31% |
| AAPL251219C00235000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 8.75 | 8.60 | 8.90 | -0.25 | -2.78% | 2 | 1,105 | 26.05% |
| AAPL260116C00235000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 9.60 | 9.25 | 9.65 | 0.00 | - | 9 | 1,597 | 26.38% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 12.95 | 13.30 | 0.00 | - | 1 | 643 | 27.48% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 47.60 | 51.30 | 51.85 | 0.00 | - | 1 | 1 | 191.41% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 259.74% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 51.00 | 52.10 | 0.00 | - | 1 | 1 | 16.76% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 51.05 | 52.20 | 0.00 | - | 19 | 2 | 16.61% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 46.03% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 18.31% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 34.72% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 39.27% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 21.27% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 49.75 | 53.05 | 0.00 | - | 1 | 0 | 12.11% |
© 2024 Yahoo. Todos los derechos reservados.