U.S. markets open in 1 hour 26 minutes
F S&P 500
5,204.75 -9.00 (-0.17%) F Dow Jones
39,005.00 -22.00 (-0.06%) F Nasdaq
18,158.00 -41.50 (-0.23%) E-mini Russell 2000 Index Futur
2,065.30 -11.40 (-0.55%) Petróleo
77.51 -0.87 (-1.11%) Oro
2,322.30 -1.90 (-0.08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240517C00260000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,241 | 50.00% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240531C00260000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240621C00260000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 4,073 | 25.00% |
| AAPL240719C00260000 | 2024-05-07 11:40AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,835 | 12.50% |
| AAPL240816C00260000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 2,090 | 12.50% |
| AAPL240920C00260000 | 2024-05-07 11:54AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 3,500 | 12.50% |
| AAPL241018C00260000 | 2024-05-07 12:30PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 725 | 12.50% |
| AAPL241115C00260000 | 2024-05-07 10:27AM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 12.50% |
| AAPL241220C00260000 | 2024-05-07 11:40AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 3,293 | 12.50% |
| AAPL250117C00260000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 12,028 | 6.25% |
| AAPL250321C00260000 | 2024-05-07 2:25PM EDT | 2025-03-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,310 | 6.25% |
| AAPL250620C00260000 | 2024-05-07 11:42AM EDT | 2025-06-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,596 | 6.25% |
| AAPL250919C00260000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| AAPL251219C00260000 | 2024-05-07 3:34PM EDT | 2025-12-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 820 | 6.25% |
| AAPL260116C00260000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 608 | 6.25% |
| AAPL260618C00260000 | 2024-05-07 9:50AM EDT | 2026-06-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 208 | 6.25% |
| AAPL261218C00260000 | 2024-05-07 2:52PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 112.84% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 112.12% |
| AAPL240920P00260000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 37.10% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 51.95% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 46.22% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 15.31% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 38.73% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 22.61% |
| AAPL261218P00260000 | 2024-04-29 10:43AM EDT | 2026-12-18 | 85.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.