U.S. markets closed
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,331.00 +43.00 (+0.11%) F Nasdaq
17,771.50 +204.00 (+1.16%) E-mini Russell 2000 Index Futur
1,989.40 -3.80 (-0.19%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,346.50 +4.00 (+0.17%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 187.50% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 65.63% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 48 | 61 | 55.86% |
| AAPL240517C00230000 | 2024-04-24 1:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 1,492 | 46.88% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 42.19% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 32 | 47 | 37.89% |
| AAPL240621C00230000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 31 | 19,741 | 32.03% |
| AAPL240719C00230000 | 2024-04-25 2:35PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 29 | 4,668 | 27.83% |
| AAPL240816C00230000 | 2024-04-25 3:10PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 242 | 8,961 | 25.64% |
| AAPL240920C00230000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.30 | +0.03 | +13.64% | 4 | 14,079 | 24.44% |
| AAPL241018C00230000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 0.35 | 0.37 | 0.41 | +0.03 | +9.38% | 1,000 | 9,204 | 23.61% |
| AAPL241115C00230000 | 2024-04-25 12:34PM EDT | 2024-11-15 | 0.59 | 0.63 | 0.66 | +0.05 | +9.26% | 14 | 1,179 | 23.96% |
| AAPL241220C00230000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 0.83 | 0.89 | 0.94 | +0.08 | +10.67% | 60 | 9,806 | 23.80% |
| AAPL250117C00230000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 1.19 | 1.17 | 1.19 | +0.12 | +11.21% | 24 | 17,363 | 23.72% |
| AAPL250321C00230000 | 2024-04-24 2:48PM EDT | 2025-03-21 | 1.85 | 2.05 | 2.18 | 0.00 | - | 10 | 2,002 | 24.79% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 2025-06-20 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 3,316 | 25.61% |
| AAPL250919C00230000 | 2024-04-24 11:49AM EDT | 2025-09-19 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 399 | 26.36% |
| AAPL251219C00230000 | 2024-04-25 3:45PM EDT | 2025-12-19 | 7.00 | 7.00 | 7.30 | +0.15 | +2.19% | 7 | 2,072 | 27.18% |
| AAPL260116C00230000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 7.65 | 7.50 | 7.80 | +0.65 | +9.29% | 1 | 2,594 | 27.27% |
| AAPL260618C00230000 | 2024-04-25 10:39AM EDT | 2026-06-18 | 10.38 | 10.60 | 10.95 | -0.11 | -1.05% | 1 | 459 | 28.25% |
| AAPL261218C00230000 | 2024-04-25 9:51AM EDT | 2026-12-18 | 13.90 | 12.90 | 14.95 | +0.20 | +1.46% | 3 | 403 | 29.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 59.60 | 60.55 | 0.00 | - | 1 | 0 | 81.93% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 63.92% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 45.66% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 59.55 | 60.60 | 0.00 | - | 1 | 0 | 26.69% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 58.80 | 61.05 | 0.00 | - | 160 | 4 | 18.04% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 13.92% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 26.56% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 58.85 | 60.90 | 0.00 | - | 1 | 3 | 14.26% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 59.00 | 61.75 | 0.00 | - | 2 | 0 | 15.05% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 65.10 | 59.00 | 61.70 | 0.00 | - | 3 | 3 | 13.47% |
© 2024 Yahoo. Todos los derechos reservados.