Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:31AM EDT. Mercado abierto.
Golpe:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-22 3:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 8,222 | 25.00% |
| AAPL240503C00190000 | 2024-04-22 3:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 757 | 7,970 | 12.50% |
| AAPL240510C00190000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,472 | 10,842 | 12.50% |
| AAPL240517C00190000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,936 | 38,235 | 12.50% |
| AAPL240524C00190000 | 2024-04-22 3:54PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,615 | 1,729 | 12.50% |
| AAPL240531C00190000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 267 | 711 | 12.50% |
| AAPL240621C00190000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4,012 | 49,781 | 6.25% |
| AAPL240719C00190000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,144 | 11,423 | 6.25% |
| AAPL240816C00190000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 761 | 11,772 | 6.25% |
| AAPL240920C00190000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 263 | 20,149 | 6.25% |
| AAPL241018C00190000 | 2024-04-22 3:54PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 234 | 2,089 | 3.13% |
| AAPL241115C00190000 | 2024-04-22 3:31PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 2,412 | 3.13% |
| AAPL241220C00190000 | 2024-04-22 3:53PM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 233 | 11,600 | 3.13% |
| AAPL250117C00190000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 278 | 54,759 | 3.13% |
| AAPL250321C00190000 | 2024-04-22 2:48PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 187 | 5,833 | 3.13% |
| AAPL250620C00190000 | 2024-04-22 3:44PM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 101 | 6,063 | 3.13% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 590 | 3.13% |
| AAPL251219C00190000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 29 | 2,859 | 3.13% |
| AAPL260116C00190000 | 2024-04-22 3:21PM EDT | 2026-01-16 | 18.05 | 0.00 | 0.00 | 0.00 | - | 289 | 2,357 | 3.13% |
| AAPL260618C00190000 | 2024-04-22 3:59PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 99 | 4,997 | 1.56% |
| AAPL261218C00190000 | 2024-04-22 12:04PM EDT | 2026-12-18 | 25.22 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-22 2:26PM EDT | 2024-04-26 | 23.00 | 0.00 | 0.00 | 0.00 | - | 46 | 4 | 0.00% |
| AAPL240503P00190000 | 2024-04-22 9:48AM EDT | 2024-05-03 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240517P00190000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 225 | 1,457 | 0.00% |
| AAPL240524P00190000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00190000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 63 | 20,451 | 0.00% |
| AAPL240719P00190000 | 2024-04-22 2:07PM EDT | 2024-07-19 | 23.28 | 0.00 | 0.00 | 0.00 | - | 7 | 3,926 | 0.00% |
| AAPL240816P00190000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,275 | 0.00% |
| AAPL240920P00190000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 10 | 12,937 | 0.00% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 219 | 0.00% |
| AAPL241115P00190000 | 2024-04-22 12:12PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 74 | 320 | 0.00% |
| AAPL241220P00190000 | 2024-04-22 10:39AM EDT | 2024-12-20 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 21,420 | 0.00% |
| AAPL250117P00190000 | 2024-04-22 1:29PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 100 | 22,960 | 0.00% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 0.00 | 0.00 | 0.00 | - | 535 | 767 | 0.00% |
| AAPL250620P00190000 | 2024-04-16 12:28PM EDT | 2025-06-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,530 | 0.00% |
| AAPL250919P00190000 | 2024-04-19 1:47PM EDT | 2025-09-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 0.00% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,770 | 0.00% |
| AAPL260116P00190000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 30.62 | 0.00 | 0.00 | 0.00 | - | 11 | 1,656 | 0.00% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,259 | 0.00% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.