U.S. markets open in 4 hours 7 minutes
F S&P 500
5,486.25 -17.75 (-0.32%) F Dow Jones
40,633.00 -165.00 (-0.40%) F Nasdaq
18,797.25 -66.75 (-0.35%) E-mini Russell 2000 Index Futur
2,089.30 -11.70 (-0.56%) Petróleo
67.34 +1.59 (+2.42%) Oro
2,552.90 +9.80 (+0.39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240913C00115000 | 2024-09-10 9:51AM EDT | 115.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 120.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240913C00135000 | 2024-09-09 3:18PM EDT | 135.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240913C00150000 | 2024-09-10 9:48AM EDT | 150.00 | 67.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00160000 | 2024-09-09 1:56PM EDT | 160.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240913C00165000 | 2024-09-10 9:49AM EDT | 165.00 | 52.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00170000 | 2024-09-10 2:39PM EDT | 170.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913C00175000 | 2024-09-10 1:24PM EDT | 175.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913C00180000 | 2024-09-10 1:16PM EDT | 180.00 | 40.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240913C00185000 | 2024-09-10 3:24PM EDT | 185.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240913C00190000 | 2024-09-10 10:28AM EDT | 190.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240913C00192500 | 2024-09-10 3:58PM EDT | 192.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913C00195000 | 2024-09-10 12:47PM EDT | 195.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240913C00197500 | 2024-09-10 11:49AM EDT | 197.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240913C00200000 | 2024-09-10 3:58PM EDT | 200.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AAPL240913C00202500 | 2024-09-10 2:22PM EDT | 202.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240913C00205000 | 2024-09-10 1:36PM EDT | 205.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AAPL240913C00207500 | 2024-09-10 3:52PM EDT | 207.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6,052 | 0 | 0.00% |
| AAPL240913C00210000 | 2024-09-10 3:58PM EDT | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7,717 | 0 | 0.00% |
| AAPL240913C00212500 | 2024-09-10 3:59PM EDT | 212.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7,311 | 0 | 0.00% |
| AAPL240913C00215000 | 2024-09-10 3:59PM EDT | 215.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 8,916 | 0 | 0.00% |
| AAPL240913C00217500 | 2024-09-10 3:59PM EDT | 217.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17,805 | 0 | 0.00% |
| AAPL240913C00220000 | 2024-09-10 3:59PM EDT | 220.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 65,648 | 0 | 0.00% |
| AAPL240913C00222500 | 2024-09-10 3:59PM EDT | 222.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 40,736 | 0 | 3.13% |
| AAPL240913C00225000 | 2024-09-10 3:59PM EDT | 225.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 33,576 | 0 | 6.25% |
| AAPL240913C00227500 | 2024-09-10 3:59PM EDT | 227.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15,820 | 0 | 6.25% |
| AAPL240913C00230000 | 2024-09-10 3:59PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21,747 | 0 | 12.50% |
| AAPL240913C00232500 | 2024-09-10 3:59PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,934 | 0 | 12.50% |
| AAPL240913C00235000 | 2024-09-10 3:59PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,136 | 0 | 12.50% |
| AAPL240913C00237500 | 2024-09-10 3:58PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,639 | 0 | 25.00% |
| AAPL240913C00240000 | 2024-09-10 3:58PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,708 | 0 | 25.00% |
| AAPL240913C00242500 | 2024-09-10 3:58PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| AAPL240913C00245000 | 2024-09-10 3:31PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 25.00% |
| AAPL240913C00247500 | 2024-09-10 1:43PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| AAPL240913C00250000 | 2024-09-10 2:53PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AAPL240913C00252500 | 2024-09-10 3:23PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| AAPL240913C00255000 | 2024-09-10 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913C00260000 | 2024-09-10 2:00PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913C00270000 | 2024-09-10 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913C00295000 | 2024-09-03 1:53PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00300000 | 2024-09-10 2:08PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| AAPL240913P00160000 | 2024-09-09 11:01AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AAPL240913P00175000 | 2024-09-10 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| AAPL240913P00180000 | 2024-09-10 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AAPL240913P00185000 | 2024-09-10 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| AAPL240913P00190000 | 2024-09-10 3:52PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| AAPL240913P00192500 | 2024-09-10 3:55PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AAPL240913P00195000 | 2024-09-10 3:53PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 25.00% |
| AAPL240913P00197500 | 2024-09-10 3:59PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 25.00% |
| AAPL240913P00200000 | 2024-09-10 3:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17,466 | 0 | 25.00% |
| AAPL240913P00202500 | 2024-09-10 3:56PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,074 | 0 | 25.00% |
| AAPL240913P00205000 | 2024-09-10 3:59PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,374 | 0 | 12.50% |
| AAPL240913P00207500 | 2024-09-10 3:59PM EDT | 207.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11,866 | 0 | 12.50% |
| AAPL240913P00210000 | 2024-09-10 3:59PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41,043 | 0 | 12.50% |
| AAPL240913P00212500 | 2024-09-10 3:59PM EDT | 212.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21,127 | 0 | 12.50% |
| AAPL240913P00215000 | 2024-09-10 3:59PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56,230 | 0 | 6.25% |
| AAPL240913P00217500 | 2024-09-10 3:59PM EDT | 217.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 47,685 | 0 | 3.13% |
| AAPL240913P00220000 | 2024-09-10 3:59PM EDT | 220.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30,787 | 0 | 0.20% |
| AAPL240913P00222500 | 2024-09-10 3:59PM EDT | 222.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5,920 | 0 | 0.00% |
| AAPL240913P00225000 | 2024-09-10 3:59PM EDT | 225.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,828 | 0 | 0.00% |
| AAPL240913P00227500 | 2024-09-10 3:58PM EDT | 227.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AAPL240913P00230000 | 2024-09-10 3:55PM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| AAPL240913P00232500 | 2024-09-10 3:22PM EDT | 232.50 | 11.98 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL240913P00235000 | 2024-09-10 3:59PM EDT | 235.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AAPL240913P00237500 | 2024-09-10 3:14PM EDT | 237.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00240000 | 2024-09-10 1:57PM EDT | 240.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240913P00242500 | 2024-09-10 11:50AM EDT | 242.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240913P00245000 | 2024-09-09 3:33PM EDT | 245.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| AAPL240913P00247500 | 2024-08-28 1:57PM EDT | 247.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00255000 | 2024-08-30 1:03PM EDT | 255.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.