U.S. markets open in 5 hours 20 minutes
F S&P 500
5,121.75 +39.50 (+0.78%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,758.50 +191.00 (+1.09%) E-mini Russell 2000 Index Futur
1,992.40 -0.80 (-0.04%) Petróleo
83.96 +0.39 (+0.47%) Oro
2,357.20 +14.70 (+0.63%)
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:
Golpe:100.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 10:16AM EDT | 2024-04-26 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240503C00100000 | 2024-04-25 1:50PM EDT | 2024-05-03 | 69.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 65.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517C00100000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 70.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00100000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 70.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 69.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00100000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 72.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00100000 | 2024-04-25 3:33PM EDT | 2024-11-15 | 72.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 72.76 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 73.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00100000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 74.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00100000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 77.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AAPL260116C00100000 | 2024-04-25 9:56AM EDT | 2026-01-16 | 77.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00100000 | 2024-04-24 10:35AM EDT | 2026-06-18 | 78.67 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-04-24 10:23AM EDT | 2026-12-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL240503P00100000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240510P00100000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240517P00100000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00100000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00100000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240719P00100000 | 2024-04-24 2:41PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240816P00100000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL240920P00100000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL241018P00100000 | 2024-04-24 1:20PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241115P00100000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00100000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AAPL250321P00100000 | 2024-04-24 3:32PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AAPL250620P00100000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL250919P00100000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-04-25 9:46AM EDT | 2025-12-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116P00100000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00100000 | 2024-04-25 3:51PM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00100000 | 2024-04-25 12:40PM EDT | 2026-12-18 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.