Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:31PM EDT. Mercado abierto.
Golpe:120.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 2024-04-19 | 55.30 | 47.50 | 47.95 | 0.00 | - | 1 | 217 | 215.63% |
| AAPL240510C00120000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 49.65 | 47.60 | 48.60 | 0.00 | - | - | 0 | 78.76% |
| AAPL240517C00120000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 49.50 | 47.75 | 48.25 | 0.00 | - | 4 | 30 | 66.21% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 47.60 | 48.65 | 0.00 | - | 1 | 1 | 62.65% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 47.85 | 48.65 | 0.00 | - | 1 | 1 | 59.91% |
| AAPL240621C00120000 | 2024-04-15 12:34PM EDT | 2024-06-21 | 56.28 | 48.70 | 48.90 | 0.00 | - | 3 | 6,076 | 56.40% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 49.10 | 49.75 | 0.00 | - | 4 | 33 | 52.48% |
| AAPL240816C00120000 | 2024-04-16 2:05PM EDT | 2024-08-16 | 52.22 | 49.65 | 50.15 | 0.00 | - | 5 | 59 | 50.62% |
| AAPL240920C00120000 | 2024-04-12 3:03PM EDT | 2024-09-20 | 58.85 | 50.40 | 50.85 | 0.00 | - | 1 | 694 | 48.10% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 51.15 | 51.80 | 0.00 | - | 115 | 115 | 48.30% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 51.85 | 52.20 | 0.00 | - | 6 | 8 | 46.49% |
| AAPL241220C00120000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 53.00 | 52.65 | 53.05 | -1.42 | -2.61% | 1 | 208 | 45.89% |
| AAPL250117C00120000 | 2024-04-18 11:31AM EDT | 2025-01-17 | 53.71 | 53.15 | 53.70 | -0.39 | -0.72% | 2 | 5,323 | 45.45% |
| AAPL250321C00120000 | 2024-04-18 9:35AM EDT | 2025-03-21 | 55.30 | 54.15 | 55.00 | -7.20 | -11.52% | 1 | 96 | 44.39% |
| AAPL250620C00120000 | 2024-04-18 11:35AM EDT | 2025-06-20 | 56.72 | 56.30 | 56.70 | -0.53 | -0.93% | 101 | 1,430 | 43.15% |
| AAPL250919C00120000 | 2024-04-11 2:23PM EDT | 2025-09-19 | 64.10 | 58.15 | 58.45 | 0.00 | - | 2 | 82 | 42.57% |
| AAPL251219C00120000 | 2024-04-17 3:58PM EDT | 2025-12-19 | 60.73 | 59.85 | 60.15 | 0.00 | - | 1 | 591 | 42.21% |
| AAPL260116C00120000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 61.18 | 60.40 | 60.85 | 0.00 | - | 31 | 346 | 42.44% |
| AAPL260618C00120000 | 2024-04-18 10:26AM EDT | 2026-06-18 | 63.49 | 62.90 | 63.35 | -5.26 | -7.65% | 1 | 519 | 41.79% |
| AAPL261218C00120000 | 2024-04-15 2:19PM EDT | 2026-12-18 | 70.80 | 65.80 | 67.10 | 0.00 | - | 78 | 143 | 42.54% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00120000 | 2024-04-17 3:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,931 | 150.00% |
| AAPL240426P00120000 | 2024-04-16 10:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 86 | 74.22% |
| AAPL240503P00120000 | 2024-04-17 12:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 57.81% |
| AAPL240510P00120000 | 2024-04-17 10:16AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | 0.00 | - | 56 | 59 | 53.52% |
| AAPL240517P00120000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 1,832 | 49.22% |
| AAPL240621P00120000 | 2024-04-18 11:25AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 2 | 10,110 | 39.26% |
| AAPL240719P00120000 | 2024-04-16 12:37PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | 0.00 | - | 17 | 1,059 | 35.35% |
| AAPL240816P00120000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.49 | 0.00 | - | 2 | 488 | 33.89% |
| AAPL240920P00120000 | 2024-04-18 12:12PM EDT | 2024-09-20 | 0.61 | 0.58 | 0.64 | +0.03 | +5.00% | 10,001 | 4,458 | 31.47% |
| AAPL241018P00120000 | 2024-04-17 11:50AM EDT | 2024-10-18 | 0.79 | 0.76 | 0.84 | 0.00 | - | 20 | 200 | 30.71% |
| AAPL241115P00120000 | 2024-04-18 10:10AM EDT | 2024-11-15 | 1.11 | 1.06 | 1.09 | +0.05 | +4.72% | 2 | 593 | 30.38% |
| AAPL241220P00120000 | 2024-04-17 3:04PM EDT | 2024-12-20 | 1.36 | 1.31 | 1.34 | +0.03 | +2.26% | 5 | 4,692 | 29.60% |
| AAPL250117P00120000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 1.46 | 1.47 | 1.50 | -0.03 | -2.01% | 44 | 7,344 | 28.87% |
| AAPL250321P00120000 | 2024-04-17 2:19PM EDT | 2025-03-21 | 1.91 | 1.91 | 1.97 | 0.00 | - | 1,099 | 1,977 | 28.03% |
| AAPL250620P00120000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 2.65 | 2.64 | 2.70 | +0.02 | +0.76% | 3 | 2,266 | 27.30% |
| AAPL250919P00120000 | 2024-04-16 11:40AM EDT | 2025-09-19 | 3.20 | 3.30 | 3.40 | 0.00 | - | 230 | 612 | 26.69% |
| AAPL251219P00120000 | 2024-04-17 12:52PM EDT | 2025-12-19 | 4.00 | 4.00 | 4.10 | 0.00 | - | 10 | 4,049 | 26.25% |
| AAPL260116P00120000 | 2024-04-17 3:52PM EDT | 2026-01-16 | 4.15 | 4.20 | 4.30 | 0.00 | - | 156 | 1,890 | 26.11% |
| AAPL260618P00120000 | 2024-04-17 3:26PM EDT | 2026-06-18 | 5.20 | 5.15 | 5.30 | 0.00 | - | 11 | 1,173 | 25.33% |
| AAPL261218P00120000 | 2024-04-18 12:11PM EDT | 2026-12-18 | 6.18 | 5.95 | 6.40 | +0.23 | +3.87% | 3 | 646 | 24.59% |
© 2024 Yahoo. Todos los derechos reservados.