Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 51.60 | 52.60 | 0.00 | - | - | 1 | 150.39% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 51.95 | 52.30 | 0.00 | - | 2 | 14 | 62.70% |
| AAPL240621C00115000 | 2024-04-22 2:51PM EDT | 2024-06-21 | 52.40 | 52.45 | 53.15 | 0.00 | - | 30 | 1,620 | 57.79% |
| AAPL240719C00115000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 51.80 | 53.20 | 53.90 | -0.01 | -0.02% | 1 | 2,584 | 55.90% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 53.55 | 54.20 | 0.00 | - | 3 | 3 | 51.22% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 54.20 | 54.65 | 0.00 | - | 1 | 406 | 49.58% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 67.13% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 55.40 | 55.95 | 0.00 | - | 1 | 2 | 48.12% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 55.91% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 56.70 | 57.25 | 0.00 | - | 10 | 1,126 | 46.63% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 57.95 | 58.30 | 0.00 | - | 4 | 11 | 45.02% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 59.70 | 59.95 | 0.00 | - | 43 | 529 | 43.90% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 61.05 | 61.65 | 0.00 | - | 1 | 3 | 43.38% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 62.65 | 63.30 | 0.00 | - | 1 | 326 | 43.05% |
| AAPL260116C00115000 | 2024-04-22 12:39PM EDT | 2026-01-16 | 62.62 | 63.15 | 63.75 | 0.00 | - | 1 | 157 | 42.89% |
| AAPL260618C00115000 | 2024-04-23 10:29AM EDT | 2026-06-18 | 65.05 | 65.55 | 66.55 | +0.07 | +0.11% | 1 | 164 | 42.87% |
| AAPL261218C00115000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 67.00 | 67.25 | 70.05 | -1.50 | -2.19% | 1 | 37 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 115.63% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 122 | 79.69% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 32 | 62.11% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 419 | 55.08% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| AAPL240621P00115000 | 2024-04-23 11:34AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 21 | 5,048 | 41.11% |
| AAPL240719P00115000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 12 | 316 | 36.57% |
| AAPL240816P00115000 | 2024-04-23 2:55PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 11 | 298 | 35.06% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.34 | 0.42 | 0.00 | - | 2 | 7,131 | 32.40% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.57 | -0.09 | -14.29% | 5 | 93 | 31.53% |
| AAPL241115P00115000 | 2024-04-23 11:31AM EDT | 2024-11-15 | 0.73 | 0.71 | 0.75 | -0.14 | -16.09% | 80 | 148 | 31.01% |
| AAPL241220P00115000 | 2024-04-23 11:19AM EDT | 2024-12-20 | 0.96 | 0.91 | 0.96 | -0.14 | -12.73% | 40 | 1,763 | 30.25% |
| AAPL250117P00115000 | 2024-04-23 11:49AM EDT | 2025-01-17 | 1.08 | 1.03 | 1.06 | -0.20 | -15.62% | 1 | 5,507 | 29.30% |
| AAPL250321P00115000 | 2024-04-22 2:18PM EDT | 2025-03-21 | 1.53 | 1.44 | 1.49 | +0.04 | +2.68% | 1 | 2,680 | 28.63% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 2.07 | 2.13 | 0.00 | - | 40 | 1,936 | 27.91% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 2.65 | 2.75 | 0.00 | - | 2 | 389 | 27.28% |
| AAPL251219P00115000 | 2024-04-23 11:16AM EDT | 2025-12-19 | 3.40 | 3.25 | 3.35 | -0.35 | -9.33% | 8 | 858 | 26.74% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 3.40 | 3.55 | 0.00 | - | 2 | 444 | 26.64% |
| AAPL260618P00115000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 4.84 | 4.35 | 4.50 | 0.00 | - | 7 | 208 | 25.92% |
| AAPL261218P00115000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 5.25 | 4.35 | 5.85 | +0.10 | +1.94% | 4 | 565 | 25.71% |
© 2024 Yahoo. Todos los derechos reservados.