Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:160.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00160000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 23.51 | 22.65 | 24.25 | +9.82 | +71.73% | 279 | 920 | 77.05% |
| AAPL240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 23.20 | 23.00 | 24.00 | +9.30 | +66.91% | 712 | 2,647 | 49.90% |
| AAPL240524C00160000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 24.50 | 23.35 | 24.20 | +10.15 | +70.73% | 105 | 246 | 43.75% |
| AAPL240531C00160000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 23.68 | 23.55 | 24.20 | +9.27 | +64.33% | 88 | 172 | 37.89% |
| AAPL240607C00160000 | 2024-05-03 12:01PM EDT | 2024-06-07 | 25.50 | 23.90 | 24.70 | +10.35 | +68.32% | 5 | 57 | 38.83% |
| AAPL240621C00160000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 24.61 | 24.60 | 25.15 | +8.61 | +53.81% | 980 | 12,853 | 36.05% |
| AAPL240719C00160000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 25.62 | 25.55 | 26.00 | +8.12 | +46.40% | 207 | 965 | 33.07% |
| AAPL240816C00160000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 28.12 | 26.70 | 27.15 | +9.12 | +48.00% | 153 | 860 | 32.77% |
| AAPL240920C00160000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 29.15 | 28.10 | 28.35 | +8.90 | +43.95% | 105 | 2,874 | 32.09% |
| AAPL241018C00160000 | 2024-05-03 2:59PM EDT | 2024-10-18 | 31.05 | 29.10 | 29.55 | +9.75 | +45.77% | 42 | 199 | 32.51% |
| AAPL241115C00160000 | 2024-05-03 2:26PM EDT | 2024-11-15 | 32.60 | 30.30 | 30.70 | +9.80 | +42.98% | 18 | 479 | 32.86% |
| AAPL241220C00160000 | 2024-05-03 2:09PM EDT | 2024-12-20 | 33.60 | 31.55 | 31.95 | +9.50 | +39.42% | 133 | 1,222 | 32.95% |
| AAPL250117C00160000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 33.30 | 32.20 | 32.95 | +8.15 | +32.41% | 145 | 12,032 | 33.11% |
| AAPL250321C00160000 | 2024-05-03 3:41PM EDT | 2025-03-21 | 35.60 | 34.60 | 35.25 | +8.10 | +29.45% | 101 | 778 | 33.71% |
| AAPL250620C00160000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 39.04 | 37.50 | 38.10 | +8.74 | +28.84% | 132 | 3,514 | 34.08% |
| AAPL250919C00160000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 41.01 | 39.95 | 41.20 | +9.01 | +28.16% | 2 | 85 | 35.03% |
| AAPL251219C00160000 | 2024-05-03 3:00PM EDT | 2025-12-19 | 42.87 | 42.55 | 43.45 | +7.16 | +20.05% | 67 | 1,564 | 35.02% |
| AAPL260116C00160000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 44.01 | 43.05 | 44.20 | +7.41 | +20.25% | 55 | 601 | 35.12% |
| AAPL260618C00160000 | 2024-05-03 2:37PM EDT | 2026-06-18 | 49.12 | 46.70 | 47.75 | +8.87 | +22.04% | 60 | 452 | 35.29% |
| AAPL261218C00160000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 51.06 | 49.65 | 52.40 | +7.05 | +16.02% | 13 | 263 | 36.23% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.51 | -89.47% | 8,646 | 10,731 | 45.70% |
| AAPL240517P00160000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.64 | -86.49% | 5,717 | 30,311 | 34.86% |
| AAPL240524P00160000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.15 | -0.88 | -88.00% | 3,219 | 1,752 | 30.47% |
| AAPL240531P00160000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.99 | -86.84% | 3,425 | 1,287 | 26.66% |
| AAPL240607P00160000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | -1.17 | -86.67% | 332 | 270 | 24.81% |
| AAPL240621P00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.47 | -1.55 | -77.50% | 4,269 | 45,395 | 24.98% |
| AAPL240719P00160000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.72 | 0.71 | 0.74 | -1.92 | -72.73% | 1,465 | 6,656 | 22.25% |
| AAPL240816P00160000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.42 | 1.32 | 1.41 | -2.26 | -61.41% | 866 | 3,876 | 22.89% |
| AAPL240920P00160000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.91 | 1.86 | 1.91 | -2.47 | -56.39% | 8,629 | 13,707 | 21.89% |
| AAPL241018P00160000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 2.18 | 2.28 | 2.40 | -2.82 | -56.40% | 612 | 2,588 | 21.68% |
| AAPL241115P00160000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 3.00 | 3.00 | 3.10 | -2.89 | -49.07% | 160 | 2,156 | 22.14% |
| AAPL241220P00160000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.65 | -3.00 | -46.15% | 383 | 10,977 | 21.81% |
| AAPL250117P00160000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | -3.00 | -43.17% | 945 | 24,660 | 21.42% |
| AAPL250321P00160000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 4.77 | 4.85 | 5.10 | -3.18 | -40.00% | 411 | 2,629 | 21.44% |
| AAPL250620P00160000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 6.15 | 6.35 | 6.60 | -3.31 | -34.99% | 54 | 5,875 | 21.47% |
| AAPL250919P00160000 | 2024-05-03 3:35PM EDT | 2025-09-19 | 7.41 | 7.45 | 7.85 | -3.99 | -35.00% | 15 | 735 | 21.28% |
| AAPL251219P00160000 | 2024-05-03 3:39PM EDT | 2025-12-19 | 8.60 | 8.65 | 9.00 | -3.88 | -31.09% | 100 | 7,245 | 21.12% |
| AAPL260116P00160000 | 2024-05-03 3:37PM EDT | 2026-01-16 | 8.77 | 8.80 | 9.15 | -3.43 | -28.11% | 35 | 2,929 | 20.83% |
| AAPL260618P00160000 | 2024-05-03 2:08PM EDT | 2026-06-18 | 10.25 | 10.45 | 10.95 | -3.67 | -26.36% | 251 | 8,074 | 20.71% |
| AAPL261218P00160000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 12.00 | 11.95 | 13.45 | -3.25 | -21.31% | 50 | 276 | 21.14% |
© 2024 Yahoo. Todos los derechos reservados.