U.S. markets open in 11 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,847.00 +64.00 (+0.16%) F Nasdaq
19,000.75 +214.00 (+1.14%) E-mini Russell 2000 Index Futur
2,096.40 +7.30 (+0.35%) Petróleo
78.41 +0.84 (+1.08%) Oro
2,366.30 -26.60 (-1.11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00080000 | 2024-05-20 2:15PM EDT | 2024-06-21 | 111.70 | 0.00 | 0.00 | 0.00 | - | 3 | 703 | 0.00% |
| AAPL240816C00080000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 106.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| AAPL240920C00080000 | 2024-05-09 2:48PM EDT | 2024-09-20 | 105.79 | 0.00 | 0.00 | 0.00 | - | 40 | 197 | 0.00% |
| AAPL241115C00080000 | 2024-05-07 3:28PM EDT | 2024-11-15 | 104.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AAPL241220C00080000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 0.00% |
| AAPL250117C00080000 | 2024-05-13 10:48AM EDT | 2025-01-17 | 108.99 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 104.65 | 107.70 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250620C00080000 | 2024-05-09 2:43PM EDT | 2025-06-20 | 107.76 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 0.00% |
| AAPL250919C00080000 | 2024-05-02 1:08PM EDT | 2025-09-19 | 97.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| AAPL251219C00080000 | 2024-05-09 2:43PM EDT | 2025-12-19 | 108.97 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 0.00% |
| AAPL260116C00080000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 110.30 | 0.00 | 0.00 | 0.00 | - | 4 | 311 | 0.00% |
| AAPL260618C00080000 | 2024-05-13 12:38PM EDT | 2026-06-18 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| AAPL261218C00080000 | 2024-05-20 2:47PM EDT | 2026-12-18 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00080000 | 2024-05-22 2:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 7,081 | 50.00% |
| AAPL240816P00080000 | 2024-05-10 12:41PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| AAPL240920P00080000 | 2024-05-22 12:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 25.00% |
| AAPL241018P00080000 | 2024-05-09 11:57AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| AAPL241115P00080000 | 2024-05-22 10:21AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 25.00% |
| AAPL241220P00080000 | 2024-05-22 10:21AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,290 | 25.00% |
| AAPL250117P00080000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,149 | 25.00% |
| AAPL250321P00080000 | 2024-05-21 9:32AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 113 | 25.00% |
| AAPL250620P00080000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,368 | 12.50% |
| AAPL250919P00080000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| AAPL251219P00080000 | 2024-05-17 9:35AM EDT | 2025-12-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 12.50% |
| AAPL260116P00080000 | 2024-05-14 1:20PM EDT | 2026-01-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| AAPL260618P00080000 | 2024-05-22 10:46AM EDT | 2026-06-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| AAPL261218P00080000 | 2024-05-16 1:37PM EDT | 2026-12-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.