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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00155000 | 2024-04-26 12:04PM EDT | 2024-04-26 | 15.37 | 15.35 | 15.50 | +0.75 | +5.13% | 181 | 371 | 121.88% |
| AAPL240503C00155000 | 2024-04-26 11:18AM EDT | 2024-05-03 | 16.14 | 15.80 | 16.00 | +0.73 | +4.74% | 100 | 198 | 54.49% |
| AAPL240510C00155000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 16.20 | 16.10 | 16.25 | +1.58 | +10.81% | 18 | 61 | 44.61% |
| AAPL240517C00155000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 16.54 | 16.40 | 16.55 | +0.49 | +3.05% | 13 | 782 | 39.89% |
| AAPL240524C00155000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 17.30 | 16.75 | 16.85 | +1.30 | +8.12% | 44 | 252 | 37.26% |
| AAPL240531C00155000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 17.00 | 16.95 | 17.05 | +0.65 | +3.98% | 1 | 39 | 34.86% |
| AAPL240621C00155000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 18.30 | 18.20 | 18.35 | +0.65 | +3.68% | 1 | 4,513 | 34.50% |
| AAPL240719C00155000 | 2024-04-26 11:12AM EDT | 2024-07-19 | 19.50 | 19.30 | 19.55 | +0.39 | +2.04% | 6 | 405 | 32.94% |
| AAPL240816C00155000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 19.25 | 20.75 | 20.90 | 0.00 | - | 9 | 308 | 32.93% |
| AAPL240920C00155000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 22.71 | 22.10 | 22.25 | +1.11 | +5.14% | 1 | 2,196 | 32.45% |
| AAPL241018C00155000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 22.30 | 23.20 | 23.35 | 0.00 | - | 5 | 111 | 32.46% |
| AAPL241115C00155000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 24.90 | 24.50 | 24.65 | +0.66 | +2.72% | 2 | 227 | 33.07% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 25.00 | 25.75 | 25.95 | 0.00 | - | 3 | 2,321 | 33.22% |
| AAPL250117C00155000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 27.47 | 26.75 | 27.00 | +1.57 | +6.06% | 3 | 4,452 | 33.45% |
| AAPL250321C00155000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 29.30 | 28.85 | 29.10 | +1.25 | +4.46% | 1 | 2,499 | 33.70% |
| AAPL250620C00155000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 32.05 | 31.85 | 32.10 | +0.55 | +1.75% | 7 | 1,423 | 34.38% |
| AAPL250919C00155000 | 2024-04-25 12:46PM EDT | 2025-09-19 | 34.70 | 34.50 | 34.70 | +1.05 | +3.12% | 43 | 49 | 34.72% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 34.60 | 36.80 | 37.30 | 0.00 | - | 2 | 738 | 35.27% |
| AAPL260116C00155000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 37.97 | 37.75 | 38.00 | +0.57 | +1.52% | 10 | 262 | 35.33% |
| AAPL260618C00155000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 41.55 | 41.10 | 41.75 | +1.05 | +2.59% | 4 | 354 | 35.84% |
| AAPL261218C00155000 | 2024-04-24 2:18PM EDT | 2026-12-18 | 43.90 | 45.05 | 45.85 | 0.00 | - | 7 | 81 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00155000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,335 | 8,705 | 65.63% |
| AAPL240503P00155000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 781 | 15,822 | 39.99% |
| AAPL240510P00155000 | 2024-04-26 12:05PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.47 | -0.15 | -25.00% | 250 | 20,887 | 34.18% |
| AAPL240517P00155000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.67 | -0.16 | -19.51% | 361 | 16,678 | 31.08% |
| AAPL240524P00155000 | 2024-04-26 12:06PM EDT | 2024-05-24 | 0.83 | 0.80 | 0.84 | -0.19 | -18.63% | 118 | 1,222 | 28.93% |
| AAPL240531P00155000 | 2024-04-26 12:03PM EDT | 2024-05-31 | 0.98 | 0.93 | 0.96 | -0.16 | -14.04% | 45 | 1,188 | 27.08% |
| AAPL240621P00155000 | 2024-04-26 12:09PM EDT | 2024-06-21 | 1.69 | 1.66 | 1.69 | -0.20 | -10.58% | 281 | 20,659 | 26.17% |
| AAPL240719P00155000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 2.25 | 2.22 | 2.26 | -0.17 | -7.02% | 340 | 8,001 | 24.05% |
| AAPL240816P00155000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 3.05 | 3.05 | 3.10 | -0.40 | -11.59% | 15 | 2,390 | 23.94% |
| AAPL240920P00155000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 3.65 | 3.70 | 3.80 | -0.30 | -7.59% | 4 | 10,980 | 23.05% |
| AAPL241018P00155000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 4.30 | 4.25 | 4.30 | -0.25 | -5.49% | 189 | 2,976 | 22.48% |
| AAPL241115P00155000 | 2024-04-26 11:10AM EDT | 2024-11-15 | 4.90 | 5.00 | 5.10 | -0.45 | -8.41% | 10 | 1,968 | 22.83% |
| AAPL241220P00155000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 5.40 | 5.55 | 5.65 | -0.55 | -9.24% | 29 | 2,559 | 22.31% |
| AAPL250117P00155000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 6.10 | 6.00 | 6.10 | -0.20 | -3.17% | 3 | 12,640 | 22.03% |
| AAPL250321P00155000 | 2024-04-26 12:04PM EDT | 2025-03-21 | 7.15 | 7.05 | 7.20 | -0.28 | -3.77% | 7 | 6,132 | 21.82% |
| AAPL250620P00155000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 8.74 | 8.55 | 8.65 | -0.21 | -2.35% | 2 | 4,957 | 21.62% |
| AAPL250919P00155000 | 2024-04-25 3:01PM EDT | 2025-09-19 | 10.05 | 9.75 | 9.85 | 0.00 | - | 3 | 960 | 21.30% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 11.60 | 10.80 | 11.05 | 0.00 | - | 2 | 1,656 | 21.18% |
| AAPL260116P00155000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 11.70 | 11.15 | 11.30 | 0.00 | - | 60 | 1,956 | 21.02% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 13.10 | 12.50 | 12.90 | 0.00 | - | 109 | 588 | 20.65% |
| AAPL261218P00155000 | 2024-04-25 9:52AM EDT | 2026-12-18 | 14.46 | 13.90 | 15.05 | 0.00 | - | 2 | 236 | 20.76% |
© 2024 Yahoo. Todos los derechos reservados.