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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-26 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 25,397 | 50.00% |
| AAPL240503C00185000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.21 | -0.09 | -31.03% | 4,391 | 10,401 | 36.82% |
| AAPL240510C00185000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.47 | 0.46 | 0.48 | -0.05 | -9.62% | 1,247 | 3,635 | 32.47% |
| AAPL240517C00185000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.66 | -0.06 | -8.33% | 2,944 | 42,414 | 29.20% |
| AAPL240524C00185000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.82 | -0.08 | -8.89% | 531 | 3,821 | 27.10% |
| AAPL240531C00185000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.93 | 0.91 | 0.97 | -0.09 | -8.82% | 1,637 | 7,904 | 25.60% |
| AAPL240621C00185000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 1.91 | 1.89 | 1.92 | -0.11 | -5.45% | 1,238 | 46,009 | 25.83% |
| AAPL240719C00185000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 2.75 | 2.71 | 2.76 | -0.14 | -4.84% | 1,715 | 16,594 | 24.57% |
| AAPL240816C00185000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.05 | -0.07 | -1.70% | 245 | 5,444 | 25.46% |
| AAPL240920C00185000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 5.15 | 5.15 | 5.25 | -0.17 | -3.20% | 297 | 15,162 | 25.43% |
| AAPL241018C00185000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 6.18 | 6.10 | 6.20 | -0.17 | -2.76% | 39 | 2,750 | 25.54% |
| AAPL241115C00185000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 7.50 | 7.45 | 7.60 | +0.10 | +1.35% | 17 | 1,211 | 26.70% |
| AAPL241220C00185000 | 2024-04-26 2:29PM EDT | 2024-12-20 | 8.64 | 8.70 | 8.85 | -0.11 | -1.26% | 29 | 7,885 | 27.08% |
| AAPL250117C00185000 | 2024-04-26 3:12PM EDT | 2025-01-17 | 9.77 | 9.70 | 9.80 | -0.11 | -1.11% | 128 | 18,307 | 27.33% |
| AAPL250321C00185000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 12.00 | 11.95 | 12.15 | +0.10 | +0.84% | 23 | 7,628 | 28.33% |
| AAPL250620C00185000 | 2024-04-26 2:36PM EDT | 2025-06-20 | 15.03 | 15.10 | 15.30 | -0.05 | -0.33% | 15 | 2,593 | 29.48% |
| AAPL250919C00185000 | 2024-04-26 9:55AM EDT | 2025-09-19 | 18.15 | 17.90 | 18.15 | +1.50 | +9.01% | 1 | 1,889 | 30.31% |
| AAPL251219C00185000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 21.00 | 20.65 | 20.85 | +0.75 | +3.70% | 3 | 3,092 | 31.04% |
| AAPL260116C00185000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 21.30 | 21.40 | 21.60 | -0.20 | -0.93% | 18 | 2,123 | 31.19% |
| AAPL260618C00185000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 25.15 | 25.30 | 25.65 | +0.20 | +0.80% | 4 | 1,415 | 32.07% |
| AAPL261218C00185000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 29.65 | 29.00 | 30.05 | +2.55 | +9.41% | 1 | 118 | 32.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-26 3:41PM EDT | 2024-04-26 | 14.98 | 14.65 | 15.10 | -0.42 | -2.73% | 49 | 60 | 0.00% |
| AAPL240503P00185000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 15.05 | 15.05 | 15.25 | -1.25 | -7.67% | 108 | 27 | 0.00% |
| AAPL240510P00185000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 15.28 | 15.15 | 15.50 | -0.82 | -5.09% | 15 | 32 | 0.00% |
| AAPL240517P00185000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 15.53 | 15.40 | 15.60 | -0.29 | -1.85% | 132 | 12,152 | 0.00% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 15.40 | 15.75 | 0.00 | - | 1 | 114 | 15.14% |
| AAPL240531P00185000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 15.58 | 15.50 | 15.70 | -0.30 | -1.89% | 2 | 67 | 9.38% |
| AAPL240621P00185000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 16.09 | 16.10 | 16.35 | -0.40 | -2.43% | 78 | 15,377 | 18.09% |
| AAPL240719P00185000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 16.71 | 16.30 | 16.90 | -0.29 | -1.71% | 26 | 5,001 | 17.87% |
| AAPL240816P00185000 | 2024-04-26 12:47PM EDT | 2024-08-16 | 16.84 | 16.80 | 17.30 | -0.59 | -3.38% | 1 | 20,997 | 17.15% |
| AAPL240920P00185000 | 2024-04-26 3:05PM EDT | 2024-09-20 | 17.50 | 17.00 | 17.65 | -0.90 | -4.89% | 63 | 16,320 | 16.15% |
| AAPL241018P00185000 | 2024-04-26 12:47PM EDT | 2024-10-18 | 17.67 | 17.75 | 18.05 | -0.95 | -5.10% | 1 | 1,459 | 15.97% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 18.73 | 18.35 | 18.80 | 0.00 | - | 1 | 208 | 16.72% |
| AAPL241220P00185000 | 2024-04-26 11:50AM EDT | 2024-12-20 | 18.55 | 18.95 | 19.55 | -0.71 | -3.69% | 1 | 9,340 | 17.10% |
| AAPL250117P00185000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 19.45 | 19.25 | 19.70 | -0.60 | -2.99% | 26 | 24,710 | 16.49% |
| AAPL250321P00185000 | 2024-04-25 3:49PM EDT | 2025-03-21 | 20.17 | 20.15 | 20.75 | -0.60 | -2.89% | 1 | 445 | 16.71% |
| AAPL250620P00185000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 21.45 | 21.65 | 22.10 | -1.00 | -4.45% | 72 | 3,602 | 16.84% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 22.85 | 23.20 | 0.00 | - | 3 | 217 | 16.75% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 23.95 | 24.35 | 0.00 | - | 3 | 1,413 | 16.83% |
| AAPL260116P00185000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 24.75 | 23.95 | 24.60 | 0.00 | - | 2 | 3,284 | 16.75% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 25.45 | 26.05 | 0.00 | - | 1 | 481 | 16.55% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 27.15 | 28.05 | 0.00 | - | 10 | 78 | 16.77% |
© 2024 Yahoo. Todos los derechos reservados.