Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:44AM EDT. Mercado abierto.
Golpe:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,645 | 50.00% |
| AAPL240503C00210000 | 2024-04-22 12:44PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 1,912 | 25.00% |
| AAPL240510C00210000 | 2024-04-22 12:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 511 | 25.00% |
| AAPL240517C00210000 | 2024-04-22 1:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 9,228 | 25.00% |
| AAPL240524C00210000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| AAPL240531C00210000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 12.50% |
| AAPL240621C00210000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 613 | 31,494 | 12.50% |
| AAPL240719C00210000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 165 | 6,535 | 12.50% |
| AAPL240816C00210000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 77 | 14,057 | 6.25% |
| AAPL240920C00210000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 44 | 15,840 | 6.25% |
| AAPL241018C00210000 | 2024-04-22 1:43PM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 117 | 1,508 | 6.25% |
| AAPL241115C00210000 | 2024-04-22 1:47PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,934 | 6.25% |
| AAPL241220C00210000 | 2024-04-22 3:01PM EDT | 2024-12-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 51 | 5,957 | 6.25% |
| AAPL250117C00210000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 143 | 19,810 | 6.25% |
| AAPL250321C00210000 | 2024-04-22 3:50PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 6,091 | 6.25% |
| AAPL250620C00210000 | 2024-04-22 3:30PM EDT | 2025-06-20 | 6.41 | 0.00 | 0.00 | 0.00 | - | 109 | 4,105 | 6.25% |
| AAPL250919C00210000 | 2024-04-22 11:24AM EDT | 2025-09-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,832 | 3.13% |
| AAPL251219C00210000 | 2024-04-22 3:18PM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4,485 | 3.13% |
| AAPL260116C00210000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 11.22 | 0.00 | 0.00 | 0.00 | - | 37 | 3,795 | 3.13% |
| AAPL260618C00210000 | 2024-04-22 1:44PM EDT | 2026-06-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 56 | 1,107 | 3.13% |
| AAPL261218C00210000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 18.33 | 0.00 | 0.00 | 0.00 | - | 84 | 942 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3,120 | 711 | 0.00% |
| AAPL240719P00210000 | 2024-04-10 1:58PM EDT | 2024-07-19 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL240920P00210000 | 2024-04-22 3:19PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 350 | 123 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 28.39% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL241220P00210000 | 2024-04-22 1:58PM EDT | 2024-12-20 | 42.92 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| AAPL250117P00210000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 42.95 | 0.00 | 0.00 | 0.00 | - | 13 | 471 | 0.00% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 40.00 | 42.15 | 0.00 | - | 5 | 572 | 0.00% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,944 | 0.00% |
| AAPL260116P00210000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.