U.S. markets open in 1 hour 50 minutes
F S&P 500
5,121.00 +38.75 (+0.76%) F Dow Jones
38,329.00 +41.00 (+0.11%) F Nasdaq
17,753.25 +185.75 (+1.06%) E-mini Russell 2000 Index Futur
1,992.60 -0.60 (-0.03%) Petróleo
84.15 +0.58 (+0.69%) Oro
2,358.00 +15.50 (+0.66%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 44.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240517C00125000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 44.92 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| AAPL240621C00125000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 0.00% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 45.52 | 0.00 | 0.00 | 0.00 | - | 5 | 508 | 0.00% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| AAPL240920C00125000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 420 | 0.00% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AAPL241115C00125000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| AAPL250117C00125000 | 2024-04-25 2:17PM EDT | 2025-01-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,699 | 0.00% |
| AAPL250321C00125000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 0.00% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 456 | 0.00% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| AAPL261218C00125000 | 2024-04-25 9:50AM EDT | 2026-12-18 | 64.10 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240503P00125000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 50.00% |
| AAPL240510P00125000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 867 | 25.00% |
| AAPL240517P00125000 | 2024-04-25 2:08PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,149 | 25.00% |
| AAPL240524P00125000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 107 | 25.00% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 25.00% |
| AAPL240621P00125000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 13,400 | 12.50% |
| AAPL240719P00125000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 5,677 | 12.50% |
| AAPL240816P00125000 | 2024-04-24 1:27PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 498 | 12.50% |
| AAPL240920P00125000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 2,500 | 12.50% |
| AAPL241018P00125000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 111 | 3,939 | 12.50% |
| AAPL241115P00125000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 6.25% |
| AAPL241220P00125000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 2,242 | 6.25% |
| AAPL250117P00125000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 19,354 | 6.25% |
| AAPL250321P00125000 | 2024-04-25 12:31PM EDT | 2025-03-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,764 | 6.25% |
| AAPL250919P00125000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 6.25% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 17 | 1,668 | 6.25% |
| AAPL260116P00125000 | 2024-04-25 3:11PM EDT | 2026-01-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,651 | 6.25% |
| AAPL260618P00125000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 3.13% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.