U.S. markets open in 3 hours 23 minutes
F S&P 500
5,030.00 -19.00 (-0.38%) F Dow Jones
37,890.00 -117.00 (-0.31%) F Nasdaq
17,437.00 -110.25 (-0.63%) E-mini Russell 2000 Index Futur
1,944.30 -13.80 (-0.70%) Petróleo
82.72 -0.01 (-0.01%) Oro
2,396.00 -2.00 (-0.08%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240426C00145000 | 2024-04-17 1:17PM EDT | 2024-04-26 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00145000 | 2024-04-17 3:15PM EDT | 2024-05-03 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240510C00145000 | 2024-04-17 9:37AM EDT | 2024-05-10 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00145000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL240719C00145000 | 2024-04-18 10:00AM EDT | 2024-07-19 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-04-18 9:53AM EDT | 2024-10-18 | 29.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241115C00145000 | 2024-04-18 1:01PM EDT | 2024-11-15 | 29.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-04-18 2:01PM EDT | 2024-12-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-04-18 11:25AM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00145000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 42.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-04-18 12:47PM EDT | 2026-06-18 | 45.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00145000 | 2024-04-18 1:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| AAPL240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| AAPL240503P00145000 | 2024-04-18 2:43PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAPL240510P00145000 | 2024-04-18 1:31PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAPL240517P00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| AAPL240524P00145000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL240531P00145000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 12.50% |
| AAPL240621P00145000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| AAPL240719P00145000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 1.69 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AAPL240816P00145000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AAPL240920P00145000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| AAPL241018P00145000 | 2024-04-18 3:31PM EDT | 2024-10-18 | 3.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL241115P00145000 | 2024-04-18 12:59PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL241220P00145000 | 2024-04-18 2:24PM EDT | 2024-12-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL250117P00145000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| AAPL250321P00145000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 5.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AAPL250620P00145000 | 2024-04-17 10:26AM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919P00145000 | 2024-04-11 3:01PM EDT | 2025-09-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 8.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL260116P00145000 | 2024-04-16 3:41PM EDT | 2026-01-16 | 9.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL260618P00145000 | 2024-04-18 1:09PM EDT | 2026-06-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL261218P00145000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.