U.S. markets open in 1 hour 34 minutes
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,326.00 +38.00 (+0.10%) F Nasdaq
17,747.50 +180.00 (+1.02%) E-mini Russell 2000 Index Futur
1,993.40 +0.20 (+0.01%) Petróleo
84.05 +0.48 (+0.57%) Oro
2,357.00 +14.50 (+0.62%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29,180 | 39,735 | 12.50% |
| AAPL240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8,682 | 23,667 | 6.25% |
| AAPL240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3,389 | 5,621 | 3.13% |
| AAPL240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5,181 | 41,357 | 3.13% |
| AAPL240524C00175000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 238 | 4,822 | 3.13% |
| AAPL240531C00175000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | 783 | 2,628 | 3.13% |
| AAPL240621C00175000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,958 | 34,726 | 1.56% |
| AAPL240719C00175000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 901 | 7,560 | 1.56% |
| AAPL240816C00175000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 199 | 4,248 | 1.56% |
| AAPL240920C00175000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 196 | 15,710 | 1.56% |
| AAPL241018C00175000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 202 | 2,423 | 0.78% |
| AAPL241115C00175000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 11.96 | 0.00 | 0.00 | 0.00 | - | 196 | 843 | 0.78% |
| AAPL241220C00175000 | 2024-04-25 3:55PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 79 | 5,491 | 0.78% |
| AAPL250117C00175000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 60 | 10,029 | 0.78% |
| AAPL250321C00175000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,423 | 0.78% |
| AAPL250620C00175000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 19.33 | 0.00 | 0.00 | 0.00 | - | 59 | 2,161 | 0.78% |
| AAPL250919C00175000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 335 | 0.78% |
| AAPL251219C00175000 | 2024-04-25 1:30PM EDT | 2025-12-19 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,073 | 0.78% |
| AAPL260116C00175000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 3,250 | 0.39% |
| AAPL260618C00175000 | 2024-04-25 2:51PM EDT | 2026-06-18 | 29.64 | 0.00 | 0.00 | 0.00 | - | 16 | 813 | 0.39% |
| AAPL261218C00175000 | 2024-04-25 11:15AM EDT | 2026-12-18 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,481 | 1,069 | 0.00% |
| AAPL240503P00175000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 149 | 2,460 | 0.00% |
| AAPL240510P00175000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 7.28 | 0.00 | 0.00 | 0.00 | - | 222 | 1,516 | 0.00% |
| AAPL240517P00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 924 | 29,727 | 0.00% |
| AAPL240524P00175000 | 2024-04-25 3:18PM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 639 | 0.00% |
| AAPL240531P00175000 | 2024-04-25 1:32PM EDT | 2024-05-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 0.00% |
| AAPL240621P00175000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 980 | 51,474 | 0.00% |
| AAPL240719P00175000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 214 | 6,928 | 0.00% |
| AAPL240816P00175000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2,450 | 0.00% |
| AAPL240920P00175000 | 2024-04-25 12:16PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 53 | 31,283 | 0.00% |
| AAPL241018P00175000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 75 | 4,872 | 0.00% |
| AAPL241115P00175000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,209 | 0.00% |
| AAPL241220P00175000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 58 | 4,781 | 0.00% |
| AAPL250117P00175000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 14.02 | 0.00 | 0.00 | 0.00 | - | 63 | 18,419 | 0.00% |
| AAPL250321P00175000 | 2024-04-25 2:25PM EDT | 2025-03-21 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,747 | 0.00% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,753 | 0.00% |
| AAPL250919P00175000 | 2024-04-23 9:40AM EDT | 2025-09-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 8 | 826 | 0.00% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7,963 | 0.00% |
| AAPL260116P00175000 | 2024-04-25 2:54PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,044 | 0.00% |
| AAPL260618P00175000 | 2024-04-24 9:42AM EDT | 2026-06-18 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 0.00% |
| AAPL261218P00175000 | 2024-04-24 2:06PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.