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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00240000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 121 | 54.69% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 21 | 22 | 54.30% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 39.06% |
| AAPL240614C00240000 | 2024-05-17 1:47PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 9 | 33.79% |
| AAPL240621C00240000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 9,129 | 31.06% |
| AAPL240719C00240000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 996 | 24.12% |
| AAPL240816C00240000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 55 | 794 | 22.66% |
| AAPL240920C00240000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 155 | 3,610 | 20.85% |
| AAPL241018C00240000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 0.49 | 0.39 | 0.43 | 0.00 | - | 12 | 917 | 20.34% |
| AAPL241115C00240000 | 2024-05-17 9:35AM EDT | 2024-11-15 | 0.79 | 0.76 | 0.81 | -0.11 | -12.22% | 70 | 473 | 21.23% |
| AAPL241220C00240000 | 2024-05-17 1:16PM EDT | 2024-12-20 | 1.13 | 1.06 | 1.15 | 0.00 | - | 3 | 11,690 | 21.05% |
| AAPL250117C00240000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 1.44 | 1.40 | 1.48 | -0.08 | -5.26% | 7 | 16,849 | 21.07% |
| AAPL250321C00240000 | 2024-05-17 3:11PM EDT | 2025-03-21 | 2.67 | 2.58 | 2.70 | -0.13 | -4.64% | 4 | 799 | 22.19% |
| AAPL250620C00240000 | 2024-05-17 2:38PM EDT | 2025-06-20 | 4.83 | 4.75 | 5.00 | -0.22 | -4.36% | 20 | 6,110 | 23.94% |
| AAPL250919C00240000 | 2024-05-16 12:35PM EDT | 2025-09-19 | 7.30 | 6.95 | 7.25 | 0.00 | - | 1 | 2,001 | 24.96% |
| AAPL251219C00240000 | 2024-05-16 11:13AM EDT | 2025-12-19 | 9.63 | 9.20 | 9.85 | 0.00 | - | 1 | 1,501 | 26.18% |
| AAPL260116C00240000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 10.10 | 9.90 | 10.40 | -0.08 | -0.79% | 5 | 1,615 | 26.22% |
| AAPL260618C00240000 | 2024-05-17 10:32AM EDT | 2026-06-18 | 14.12 | 13.75 | 14.20 | +0.97 | +7.38% | 7 | 316 | 27.30% |
| AAPL261218C00240000 | 2024-05-16 2:47PM EDT | 2026-12-18 | 17.96 | 17.80 | 18.75 | 0.00 | - | 11 | 239 | 28.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00240000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 50.00 | 49.65 | 50.60 | 0.00 | - | 2 | 2 | 43.41% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 81.46% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 95.87% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 81.13% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 59.70% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 34.97% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 43.70% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 49.50 | 51.00 | 0.00 | - | 2,370 | 0 | 14.66% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 43.12% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 20.35% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 39.00% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 49.30 | 51.55 | 0.00 | - | 1 | 0 | 11.92% |
| AAPL261218P00240000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 50.95 | 49.95 | 52.45 | 0.00 | - | 53 | 54 | 12.20% |
© 2024 Yahoo. Todos los derechos reservados.