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:245.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 76 | 1,658 | 53.91% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 43.75% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 39.65% |
| AAPL240621C00245000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2,826 | 6,679 | 31.64% |
| AAPL240719C00245000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.08 | 0.00 | - | 108 | 6,492 | 26.76% |
| AAPL240816C00245000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 0.15 | 0.09 | 0.15 | +0.02 | +15.38% | 62 | 1,159 | 24.90% |
| AAPL240920C00245000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 25 | 5,430 | 22.63% |
| AAPL241018C00245000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 0.28 | 0.24 | 0.31 | +0.04 | +16.67% | 4 | 432 | 21.95% |
| AAPL241115C00245000 | 2024-05-03 12:20PM EDT | 2024-11-15 | 0.53 | 0.46 | 0.50 | +0.21 | +65.62% | 6 | 183 | 22.07% |
| AAPL241220C00245000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 0.73 | 0.67 | 0.75 | +0.23 | +46.00% | 37 | 3,000 | 21.97% |
| AAPL250117C00245000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 1.00 | 0.82 | 0.99 | +0.27 | +36.99% | 1,275 | 9,994 | 21.99% |
| AAPL250321C00245000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 1.91 | 1.68 | 1.82 | +0.65 | +51.59% | 54 | 494 | 22.74% |
| AAPL250620C00245000 | 2024-05-03 1:31PM EDT | 2025-06-20 | 3.70 | 3.25 | 3.55 | +1.28 | +52.89% | 221 | 4,080 | 24.21% |
| AAPL250919C00245000 | 2024-05-03 12:07PM EDT | 2025-09-19 | 5.40 | 4.95 | 5.15 | +1.60 | +42.11% | 14 | 380 | 24.76% |
| AAPL251219C00245000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 5.40 | 6.70 | 7.10 | 0.00 | - | 3 | 491 | 25.62% |
| AAPL260116C00245000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 8.00 | 7.30 | 7.65 | +2.35 | +41.59% | 5 | 1,632 | 25.78% |
| AAPL260618C00245000 | 2024-05-03 1:39PM EDT | 2026-06-18 | 11.55 | 10.55 | 11.10 | +2.65 | +29.78% | 24 | 147 | 27.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 61.00 | 62.20 | 0.00 | - | 1 | 0 | 84.96% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 61.15 | 62.00 | 0.00 | - | 1 | 0 | 42.14% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 35.57% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 19.85% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 50.94% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 36.98% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 33.93% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 59.85 | 63.55 | 0.00 | - | 1 | 0 | 14.97% |
© 2024 Yahoo. Todos los derechos reservados.