Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,531 | 68.75% |
| AAPL240503C00195000 | 2024-04-25 10:31AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.02 | +66.67% | 88 | 3,513 | 42.19% |
| AAPL240510C00195000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 83 | 3,624 | 35.06% |
| AAPL240517C00195000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 186 | 25,505 | 30.37% |
| AAPL240524C00195000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | 0.00 | - | 6 | 1,735 | 27.93% |
| AAPL240531C00195000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 0.21 | 0.23 | 0.25 | -0.02 | -8.70% | 2 | 974 | 26.20% |
| AAPL240621C00195000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 0.64 | 0.63 | 0.65 | +0.02 | +3.23% | 1,464 | 31,776 | 25.65% |
| AAPL240719C00195000 | 2024-04-25 10:28AM EDT | 2024-07-19 | 1.03 | 1.03 | 1.06 | -0.01 | -0.96% | 215 | 8,617 | 23.90% |
| AAPL240816C00195000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 1.83 | 1.80 | 1.85 | +0.03 | +1.67% | 263 | 60,025 | 24.55% |
| AAPL240920C00195000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 2.56 | 2.55 | 2.59 | +0.01 | +0.39% | 17 | 15,309 | 24.11% |
| AAPL241018C00195000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 3.50 | 3.20 | 3.35 | +0.25 | +7.69% | 13 | 1,500 | 24.38% |
| AAPL241115C00195000 | 2024-04-25 10:33AM EDT | 2024-11-15 | 4.38 | 4.30 | 4.45 | +0.08 | +1.86% | 33 | 883 | 25.48% |
| AAPL241220C00195000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 5.40 | 5.25 | 5.40 | +0.10 | +1.89% | 5 | 8,423 | 25.67% |
| AAPL250117C00195000 | 2024-04-25 10:05AM EDT | 2025-01-17 | 6.30 | 6.10 | 6.20 | +0.30 | +5.00% | 4 | 21,936 | 25.92% |
| AAPL250321C00195000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 8.59 | 8.10 | 8.25 | +0.44 | +5.40% | 3 | 2,341 | 26.93% |
| AAPL250620C00195000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 10.71 | 10.95 | 11.15 | 0.00 | - | 48 | 3,299 | 28.16% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 13.55 | 13.75 | 0.00 | - | 19 | 395 | 28.93% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 15.31 | 16.10 | 16.50 | 0.00 | - | 7 | 2,117 | 29.92% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 16.75 | 17.00 | 0.00 | - | 16 | 7,583 | 29.82% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 20.65 | 20.95 | 0.00 | - | 1 | 718 | 30.79% |
| AAPL261218C00195000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 25.10 | 23.80 | 25.20 | +0.60 | +2.45% | 2 | 379 | 31.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 26.30 | 25.85 | 26.30 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 25.65 | 26.40 | 0.00 | - | 2 | 0 | 40.63% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 25.70 | 26.50 | 0.00 | - | 10 | 0 | 36.23% |
| AAPL240517P00195000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 25.64 | 25.90 | 26.15 | -0.61 | -2.32% | 12 | 25 | 0.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 25.90 | 26.15 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 25.85 | 26.30 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL240621P00195000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 26.25 | 25.80 | 26.35 | +0.05 | +0.19% | 6 | 5,543 | 0.00% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 25.75 | 26.35 | 0.00 | - | 15 | 215 | 6.25% |
| AAPL240816P00195000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 26.80 | 26.10 | 26.60 | +0.40 | +1.52% | 2 | 1,107 | 14.94% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 26.00 | 27.15 | 0.00 | - | 8 | 5,381 | 16.86% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 26.55 | 26.95 | 0.00 | - | 10 | 23 | 14.43% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.75 | 27.30 | 0.00 | - | 3 | 30 | 15.05% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 26.80 | 27.55 | 0.00 | - | 2 | 3,316 | 14.84% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 27.30 | 28.15 | 0.00 | - | 1 | 8,841 | 15.89% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 27.90 | 29.50 | 0.00 | - | 40 | 77 | 17.43% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 29.10 | 30.15 | 0.00 | - | 111 | 413 | 16.64% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 29.85 | 30.35 | 0.00 | - | 1 | 98 | 15.42% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 29.75 | 31.95 | 0.00 | - | 1 | 2,379 | 16.48% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 29.80 | 31.50 | 0.00 | - | 10 | 671 | 15.51% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 31.40 | 33.70 | 0.00 | - | 3 | 85 | 16.51% |
© 2024 Yahoo. Todos los derechos reservados.