Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Golpe:75.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 98.38 | 114.85 | 115.45 | 0.00 | - | 1 | 0 | 406.25% |
| AAPL240621C00075000 | 2024-05-10 11:02AM EDT | 2024-06-21 | 108.10 | 115.10 | 116.00 | 0.00 | - | 1 | 1,632 | 144.92% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 110.41 | 116.00 | 117.00 | 0.00 | - | 6 | 41 | 95.92% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 2024-12-20 | 109.20 | 116.75 | 117.70 | 0.00 | - | 2 | 74 | 80.33% |
| AAPL250117C00075000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 111.58 | 117.15 | 118.05 | 0.00 | - | 1 | 1,753 | 78.59% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 2025-06-20 | 111.16 | 117.45 | 120.45 | 0.00 | - | 1 | 271 | 68.91% |
| AAPL250919C00075000 | 2024-05-09 10:43AM EDT | 2025-09-19 | 112.65 | 117.80 | 120.40 | 0.00 | - | 44 | 58 | 62.88% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 114.32 | 118.35 | 121.00 | 0.00 | - | 3 | 353 | 60.00% |
| AAPL260116C00075000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 116.50 | 118.75 | 121.80 | 0.00 | - | 1 | 115 | 60.77% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 2026-06-18 | 115.42 | 119.80 | 122.30 | 0.00 | - | 1 | 128 | 56.73% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 273 | 312.50% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,534 | 87.50% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 2,147 | 52.34% |
| AAPL241018P00075000 | 2024-05-09 11:57AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 300 | 50.78% |
| AAPL241115P00075000 | 2024-05-14 10:36AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 418 | 49.22% |
| AAPL241220P00075000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 390 | 45.90% |
| AAPL250117P00075000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 0.06 | 0.02 | 0.06 | 0.00 | - | 102 | 2,054 | 43.26% |
| AAPL250321P00075000 | 2024-05-14 11:15AM EDT | 2025-03-21 | 0.07 | 0.03 | 0.10 | 0.00 | - | 20 | 222 | 40.92% |
| AAPL250620P00075000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 0.13 | 0.11 | 0.14 | -0.22 | -62.86% | 8 | 2,082 | 37.50% |
| AAPL250919P00075000 | 2024-05-14 11:18AM EDT | 2025-09-19 | 0.19 | 0.12 | 0.23 | 0.00 | - | 20 | 49 | 36.13% |
| AAPL251219P00075000 | 2024-05-14 11:20AM EDT | 2025-12-19 | 0.29 | 0.22 | 0.36 | 0.00 | - | 20 | 1,683 | 35.38% |
| AAPL260116P00075000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 0.34 | 0.24 | 0.38 | 0.00 | - | 10 | 889 | 34.84% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 2026-06-18 | 0.52 | 0.44 | 0.57 | 0.00 | - | 3 | 32 | 33.24% |
© 2024 Yahoo. Todos los derechos reservados.