Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:105.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00105000 | 2024-09-11 10:02AM EDT | 2024-09-20 | 115.90 | 117.20 | 117.95 | 0.00 | - | 6 | 663 | 228.91% |
| AAPL240927C00105000 | 2024-09-03 2:16PM EDT | 2024-09-27 | 117.60 | 117.30 | 118.05 | 0.00 | - | 1 | 1 | 172.27% |
| AAPL241018C00105000 | 2024-09-11 10:02AM EDT | 2024-10-18 | 116.30 | 117.70 | 118.40 | 0.00 | - | 6 | 15 | 125.68% |
| AAPL241115C00105000 | 2024-08-28 2:09PM EDT | 2024-11-15 | 122.40 | 118.05 | 118.75 | 0.00 | - | 2 | 5 | 101.27% |
| AAPL241220C00105000 | 2024-08-07 10:03AM EDT | 2024-12-20 | 109.40 | 118.40 | 119.00 | 0.00 | - | 1 | 71 | 85.47% |
| AAPL250117C00105000 | 2024-09-12 12:41PM EDT | 2025-01-17 | 118.75 | 119.05 | 119.70 | 0.00 | - | 1 | 712 | 82.58% |
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 2025-02-21 | 118.64 | 119.20 | 120.05 | 0.00 | - | 1 | 2 | 75.05% |
| AAPL250321C00105000 | 2024-08-05 10:14AM EDT | 2025-03-21 | 107.85 | 117.10 | 119.85 | 0.00 | - | 1 | 143 | 58.98% |
| AAPL250620C00105000 | 2024-09-10 3:42PM EDT | 2025-06-20 | 119.34 | 120.10 | 121.70 | 0.00 | - | 3 | 208 | 63.67% |
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 2025-08-15 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 61.47% |
| AAPL250919C00105000 | 2024-08-05 11:21AM EDT | 2025-09-19 | 112.98 | 119.40 | 121.50 | 0.00 | - | 1 | 7 | 53.32% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 2025-12-19 | 122.00 | 121.70 | 124.55 | 0.00 | - | 1 | 173 | 57.00% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 2026-01-16 | 127.35 | 121.40 | 123.90 | 0.00 | - | 4 | 187 | 53.90% |
| AAPL260618C00105000 | 2024-08-05 3:25PM EDT | 2026-06-18 | 109.53 | 121.15 | 124.55 | 0.00 | - | 6 | 98 | 51.82% |
| AAPL261218C00105000 | 2024-09-10 10:27AM EDT | 2026-12-18 | 122.82 | 123.50 | 127.30 | 0.00 | - | 1 | 204 | 51.17% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00105000 | 2024-09-03 12:47PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,282 | 181.25% |
| AAPL241018P00105000 | 2024-09-11 9:36AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 263 | 79.69% |
| AAPL241115P00105000 | 2024-09-11 12:42PM EDT | 2024-11-15 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 271 | 64.84% |
| AAPL241220P00105000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 714 | 57.03% |
| AAPL250117P00105000 | 2024-09-09 9:30AM EDT | 2025-01-17 | 0.15 | 0.07 | 0.11 | 0.00 | - | 4 | 20,988 | 51.27% |
| AAPL250221P00105000 | 2024-09-09 10:55AM EDT | 2025-02-21 | 0.21 | 0.02 | 0.18 | 0.00 | - | 1 | 11 | 49.32% |
| AAPL250321P00105000 | 2024-09-12 3:46PM EDT | 2025-03-21 | 0.23 | 0.18 | 0.23 | 0.00 | - | 5 | 428 | 46.97% |
| AAPL250620P00105000 | 2024-09-11 3:48PM EDT | 2025-06-20 | 0.36 | 0.32 | 0.40 | 0.00 | - | 14 | 2,192 | 41.75% |
| AAPL250815P00105000 | 2024-09-05 3:56PM EDT | 2025-08-15 | 0.42 | 0.38 | 0.56 | 0.00 | - | 2 | 414 | 40.16% |
| AAPL250919P00105000 | 2024-08-29 2:51PM EDT | 2025-09-19 | 0.47 | 0.44 | 0.63 | 0.00 | - | 1 | 468 | 38.98% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 2025-12-19 | 0.72 | 0.53 | 0.97 | 0.00 | - | 151 | 355 | 37.67% |
| AAPL260116P00105000 | 2024-08-23 11:29AM EDT | 2026-01-16 | 0.72 | 0.70 | 0.93 | 0.00 | - | 1 | 9,310 | 36.30% |
| AAPL260618P00105000 | 2024-09-13 3:54PM EDT | 2026-06-18 | 1.17 | 0.98 | 1.35 | +0.12 | +11.43% | 2 | 1,541 | 34.03% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 2026-12-18 | 1.99 | 1.21 | 2.12 | 0.00 | - | 156 | 367 | 33.06% |
© 2024 Yahoo. Todos los derechos reservados.