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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00300000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,294 | 47.66% |
| AAPL240719C00300000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,187 | 37.89% |
| AAPL240816C00300000 | 2024-05-15 10:45AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 2,039 | 35.16% |
| AAPL240920C00300000 | 2024-05-17 10:49AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,925 | 28.71% |
| AAPL241018C00300000 | 2024-05-17 10:11AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 50 | 1,767 | 27.44% |
| AAPL241115C00300000 | 2024-05-15 2:36PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.10 | 0.00 | - | 272 | 1,044 | 26.32% |
| AAPL241220C00300000 | 2024-05-17 10:36AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 29 | 1,621 | 24.85% |
| AAPL250117C00300000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 373 | 55,787 | 23.83% |
| AAPL250321C00300000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 0.27 | 0.27 | 0.30 | -0.02 | -6.90% | 6 | 1,789 | 23.34% |
| AAPL250620C00300000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 0.65 | 0.60 | 0.68 | +0.02 | +3.17% | 3 | 6,131 | 23.32% |
| AAPL250919C00300000 | 2024-05-17 2:14PM EDT | 2025-09-19 | 1.15 | 1.12 | 1.20 | -0.03 | -2.54% | 4 | 299 | 23.35% |
| AAPL251219C00300000 | 2024-05-17 12:17PM EDT | 2025-12-19 | 1.90 | 1.81 | 2.06 | +0.14 | +7.95% | 15 | 5,843 | 24.02% |
| AAPL260116C00300000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 2.15 | 2.10 | 2.30 | -0.04 | -1.83% | 35 | 16,327 | 24.06% |
| AAPL260618C00300000 | 2024-05-17 10:51AM EDT | 2026-06-18 | 3.80 | 3.75 | 4.05 | -0.25 | -6.17% | 6 | 661 | 24.80% |
| AAPL261218C00300000 | 2024-05-16 2:50PM EDT | 2026-12-18 | 6.55 | 5.90 | 6.80 | 0.00 | - | 100 | 448 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00300000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 110.00 | 109.50 | 110.65 | 0.00 | - | 1 | 1 | 75.34% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 107.11% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 86.09% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 29.43% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 55.82% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 50.69% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 2026-06-18 | 109.83 | 108.35 | 111.95 | 0.00 | - | 2 | 0 | 20.56% |
| AAPL261218P00300000 | 2024-05-16 9:56AM EDT | 2026-12-18 | 109.07 | 108.30 | 112.05 | 0.00 | - | 6 | 0 | 18.70% |
© 2024 Yahoo. Todos los derechos reservados.