U.S. markets closed
F S&P 500
5,125.25 +43.00 (+0.85%) F Dow Jones
38,341.00 +53.00 (+0.14%) F Nasdaq
17,777.25 +209.75 (+1.19%) E-mini Russell 2000 Index Futur
1,989.20 -4.00 (-0.20%) Petróleo
83.80 +0.23 (+0.28%) Oro
2,345.60 +3.10 (+0.13%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 150.00% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 173 | 55.47% |
| AAPL240510C00215000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 23 | 210 | 47.07% |
| AAPL240517C00215000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2 | 8,214 | 39.84% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 9 | 36.23% |
| AAPL240531C00215000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 74 | 31.15% |
| AAPL240621C00215000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 249 | 17,258 | 28.42% |
| AAPL240719C00215000 | 2024-04-25 2:42PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.23 | +0.05 | +33.33% | 176 | 8,488 | 25.15% |
| AAPL240816C00215000 | 2024-04-25 11:31AM EDT | 2024-08-16 | 0.39 | 0.40 | 0.46 | +0.06 | +18.18% | 15 | 3,639 | 24.66% |
| AAPL240920C00215000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 0.59 | 0.68 | 0.72 | +0.05 | +9.26% | 5 | 5,950 | 23.60% |
| AAPL241018C00215000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 0.88 | 0.95 | 1.02 | +0.09 | +11.39% | 16 | 1,054 | 23.40% |
| AAPL241115C00215000 | 2024-04-25 3:28PM EDT | 2024-11-15 | 1.50 | 1.49 | 1.54 | +0.25 | +20.00% | 6 | 572 | 24.10% |
| AAPL241220C00215000 | 2024-04-25 12:53PM EDT | 2024-12-20 | 1.93 | 2.01 | 2.07 | +0.22 | +12.87% | 30 | 5,311 | 24.15% |
| AAPL250117C00215000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 2.47 | 2.51 | 2.59 | +0.13 | +5.56% | 30 | 11,642 | 24.43% |
| AAPL250321C00215000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 3.70 | 3.85 | 3.95 | 0.00 | - | 1 | 987 | 25.25% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 5.70 | 6.00 | 6.15 | 0.00 | - | 22 | 6,740 | 26.42% |
| AAPL250919C00215000 | 2024-04-25 3:41PM EDT | 2025-09-19 | 8.00 | 8.10 | 8.30 | +0.20 | +2.56% | 4 | 1,733 | 27.22% |
| AAPL251219C00215000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 10.28 | 10.30 | 10.55 | +0.28 | +2.80% | 1 | 6,163 | 28.03% |
| AAPL260116C00215000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 10.40 | 10.80 | 11.15 | 0.00 | - | 22 | 2,113 | 28.15% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 14.40 | 14.85 | 0.00 | - | 3 | 437 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 44.55 | 45.50 | 0.00 | - | 2 | 0 | 65.63% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 52.15% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 45.55 | 44.45 | 45.90 | -1.15 | -2.46% | 1,760 | 225 | 38.84% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 48.43% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 44.60 | 45.55 | 0.00 | - | 1 | 1 | 21.44% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 44.40 | 45.75 | 0.00 | - | 40 | 10 | 21.18% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 44.35 | 45.70 | 0.00 | - | 1 | 0 | 19.36% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 16.54% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 45.50 | 44.60 | 45.70 | -0.30 | -0.66% | 300 | 196 | 16.94% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 43.70 | 45.75 | 0.00 | - | 4 | 0 | 15.51% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 44.30 | 46.05 | 0.00 | - | 2 | 102 | 14.94% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 15.41% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 22.54% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 44.60 | 47.30 | 0.00 | - | 1 | 36 | 15.18% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 45.45 | 47.10 | 0.00 | - | 17 | 17 | 13.27% |
© 2024 Yahoo. Todos los derechos reservados.