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:250.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00250000 | 2024-04-03 1:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,745 | 50.00% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 87.50% |
| AAPL240517C00250000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,442 | 48.44% |
| AAPL240621C00250000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.04 | -0.01 | -50.00% | 133 | 9,719 | 37.50% |
| AAPL240719C00250000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1,440 | 32.03% |
| AAPL240816C00250000 | 2024-04-17 9:30AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.10 | 0.00 | - | 4 | 1,777 | 30.37% |
| AAPL240920C00250000 | 2024-04-19 10:37AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | 0.00 | - | 293 | 3,629 | 27.64% |
| AAPL241018C00250000 | 2024-04-19 12:58PM EDT | 2024-10-18 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 1,139 | 26.73% |
| AAPL241115C00250000 | 2024-04-19 12:21PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 1 | 409 | 26.17% |
| AAPL241220C00250000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.39 | -0.04 | -9.76% | 79 | 14,456 | 25.66% |
| AAPL250117C00250000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 0.45 | 0.46 | 0.49 | -0.06 | -11.76% | 493 | 70,132 | 25.24% |
| AAPL250321C00250000 | 2024-04-19 1:39PM EDT | 2025-03-21 | 0.90 | 0.87 | 0.93 | -0.07 | -7.22% | 516 | 1,656 | 25.58% |
| AAPL250620C00250000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 1.64 | 1.64 | 1.80 | -0.18 | -9.89% | 18 | 6,529 | 26.14% |
| AAPL250919C00250000 | 2024-04-19 12:24PM EDT | 2025-09-19 | 2.65 | 2.65 | 2.87 | -0.17 | -6.03% | 25 | 312 | 26.65% |
| AAPL251219C00250000 | 2024-04-19 2:42PM EDT | 2025-12-19 | 3.95 | 3.80 | 4.10 | -0.25 | -5.95% | 44 | 4,585 | 27.16% |
| AAPL260116C00250000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 4.40 | 4.25 | 4.50 | -0.20 | -4.35% | 65 | 10,032 | 27.31% |
| AAPL260618C00250000 | 2024-04-19 12:43PM EDT | 2026-06-18 | 6.50 | 6.40 | 6.70 | -0.52 | -7.41% | 3 | 5,529 | 27.88% |
| AAPL261218C00250000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 9.17 | 8.95 | 9.50 | -0.58 | -5.95% | 88 | 543 | 28.53% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00250000 | 2023-11-21 4:34PM EDT | 2024-04-19 | 59.60 | 54.40 | 56.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 84.60 | 85.50 | 0.00 | - | 2 | 0 | 57.23% |
| AAPL240621P00250000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 85.84 | 84.55 | 85.45 | +4.32 | +5.30% | 1 | 1 | 51.59% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 83.70 | 85.55 | 0.00 | - | 1 | 0 | 34.35% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 83.40 | 86.50 | +4.21 | +5.16% | 1 | 1 | 31.43% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 83.90 | 86.95 | 0.00 | - | 10 | 0 | 30.10% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 83.70 | 86.90 | 0.00 | - | 50 | 27 | 21.80% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 83.35 | 86.85 | 0.00 | - | 1 | 0 | 19.48% |
© 2024 Yahoo. Todos los derechos reservados.