U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,018.00 +12.00 (+0.03%) F Nasdaq
18,812.00 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,108.80 +1.70 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,420.60 -5.30 (-0.22%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| AAPL240531C00260000 | 2024-05-08 9:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 57.81% |
| AAPL240607C00260000 | 2024-05-20 9:44AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 27 | 50.39% |
| AAPL240621C00260000 | 2024-05-20 10:38AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 4,108 | 37.11% |
| AAPL240719C00260000 | 2024-05-20 3:06PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 40 | 1,942 | 36.23% |
| AAPL240816C00260000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 2,090 | 25.49% |
| AAPL240920C00260000 | 2024-05-20 10:23AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 5 | 3,466 | 23.00% |
| AAPL241018C00260000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1 | 827 | 21.75% |
| AAPL241115C00260000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 0.29 | 0.27 | 0.32 | +0.01 | +3.57% | 2 | 434 | 21.97% |
| AAPL241220C00260000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 0.43 | 0.41 | 0.44 | +0.04 | +10.26% | 101 | 3,323 | 21.18% |
| AAPL250117C00260000 | 2024-05-21 2:17PM EDT | 2025-01-17 | 0.57 | 0.55 | 0.59 | +0.02 | +3.64% | 123 | 12,213 | 20.98% |
| AAPL250321C00260000 | 2024-05-21 3:13PM EDT | 2025-03-21 | 1.20 | 0.77 | 1.43 | +0.04 | +3.45% | 4 | 1,302 | 22.45% |
| AAPL250620C00260000 | 2024-05-21 3:48PM EDT | 2025-06-20 | 2.55 | 2.49 | 2.58 | +0.08 | +3.24% | 8 | 3,573 | 22.85% |
| AAPL250919C00260000 | 2024-05-17 11:14AM EDT | 2025-09-19 | 4.15 | 4.05 | 5.25 | +0.33 | +8.64% | 10 | 133 | 25.58% |
| AAPL251219C00260000 | 2024-05-21 3:50PM EDT | 2025-12-19 | 6.15 | 5.80 | 6.35 | +0.26 | +4.41% | 1 | 820 | 25.09% |
| AAPL260116C00260000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 6.39 | 6.40 | 7.60 | 0.00 | - | 1 | 688 | 26.19% |
| AAPL260618C00260000 | 2024-05-20 11:52AM EDT | 2026-06-18 | 9.65 | 9.70 | 10.00 | 0.00 | - | 6 | 212 | 26.11% |
| AAPL261218C00260000 | 2024-05-21 1:26PM EDT | 2026-12-18 | 13.55 | 13.10 | 14.00 | +0.25 | +1.88% | 2 | 418 | 27.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00260000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 73.06 | 67.45 | 69.75 | 0.00 | - | 1 | 0 | 113.18% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 171.51% |
| AAPL240920P00260000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 69.90 | 67.10 | 68.35 | 0.00 | - | 1 | 0 | 30.54% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 54.35% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 65.55% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 57.28% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 75.00 | 66.80 | 68.35 | 0.00 | - | - | 0 | 17.06% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 25.30% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 46.33% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 33.34% |
| AAPL261218P00260000 | 2024-05-15 11:12AM EDT | 2026-12-18 | 70.25 | 65.25 | 69.90 | 0.00 | - | 1 | 1 | 14.37% |
© 2024 Yahoo. Todos los derechos reservados.