U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,812.00 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,420.40 -5.50 (-0.23%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,244 | 25.00% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.76 | 0.00 | - | 1 | 1,086 | 52.52% |
| AAPL240920C00310000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 7,792 | 29.30% |
| AAPL241018C00310000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.06 | 0.00 | - | 50 | 969 | 28.32% |
| AAPL241115C00310000 | 2024-05-17 3:14PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.08 | 0.00 | - | 78 | 278 | 26.86% |
| AAPL241220C00310000 | 2024-05-21 12:47PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1,003 | 4,187 | 25.20% |
| AAPL250117C00310000 | 2024-05-21 3:38PM EDT | 2025-01-17 | 0.11 | 0.09 | 0.14 | 0.00 | - | 39 | 16,620 | 24.66% |
| AAPL250321C00310000 | 2024-05-21 12:50PM EDT | 2025-03-21 | 0.21 | 0.19 | 0.26 | -0.01 | -4.55% | 1 | 459 | 23.80% |
| AAPL250620C00310000 | 2024-05-21 12:05PM EDT | 2025-06-20 | 0.50 | 0.47 | 0.52 | +0.01 | +2.04% | 11 | 3,061 | 23.13% |
| AAPL250919C00310000 | 2024-05-20 9:30AM EDT | 2025-09-19 | 0.93 | 0.71 | 0.98 | +0.03 | +3.33% | 1 | 448 | 23.25% |
| AAPL251219C00310000 | 2024-05-21 3:35PM EDT | 2025-12-19 | 1.60 | 1.45 | 1.73 | +0.02 | +1.27% | 18 | 4,768 | 23.87% |
| AAPL260116C00310000 | 2024-05-21 3:01PM EDT | 2026-01-16 | 1.84 | 1.67 | 1.85 | +0.04 | +2.22% | 44 | 3,156 | 23.65% |
| AAPL260618C00310000 | 2024-05-21 3:43PM EDT | 2026-06-18 | 3.43 | 3.20 | 3.50 | +0.13 | +3.94% | 98 | 3,999 | 24.54% |
| AAPL261218C00310000 | 2024-05-20 3:00PM EDT | 2026-12-18 | 5.50 | 5.10 | 6.10 | 0.00 | - | 5 | 47 | 25.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 120.02 | 116.45 | 119.85 | 0.00 | - | 1 | 0 | 82.18% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 116.51% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 84.04% |
| AAPL250117P00310000 | 2024-05-13 9:37AM EDT | 2025-01-17 | 125.27 | 116.85 | 119.05 | 0.00 | - | 20 | 0 | 35.46% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 71.67% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 31.66% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 116.10 | 119.15 | 0.00 | - | 1 | 1 | 22.79% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 51.50% |
© 2024 Yahoo. Todos los derechos reservados.