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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00135000 | 2024-09-12 11:22AM EDT | 2024-09-20 | 87.26 | 87.20 | 87.95 | 0.00 | - | 3 | 328 | 157.42% |
| AAPL241018C00135000 | 2024-09-09 3:20PM EDT | 2024-10-18 | 84.40 | 87.80 | 88.55 | 0.00 | - | 1 | 84 | 90.77% |
| AAPL241115C00135000 | 2024-09-13 9:58AM EDT | 2024-11-15 | 88.91 | 88.45 | 89.00 | +3.16 | +3.69% | 2 | 719 | 75.46% |
| AAPL241220C00135000 | 2024-09-10 3:20PM EDT | 2024-12-20 | 87.90 | 89.10 | 89.65 | 0.00 | - | 8 | 494 | 66.28% |
| AAPL250117C00135000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 90.05 | 89.60 | 90.35 | +3.05 | +3.51% | 13 | 8,663 | 62.48% |
| AAPL250321C00135000 | 2024-09-03 12:18PM EDT | 2025-03-21 | 92.95 | 90.60 | 91.35 | 0.00 | - | 10 | 87 | 55.75% |
| AAPL250620C00135000 | 2024-09-13 1:45PM EDT | 2025-06-20 | 93.60 | 91.80 | 93.00 | +4.51 | +5.06% | 2 | 565 | 50.63% |
| AAPL250919C00135000 | 2024-08-05 9:59AM EDT | 2025-09-19 | 81.00 | 91.70 | 93.35 | 0.00 | - | 2 | 81 | 46.52% |
| AAPL251219C00135000 | 2024-09-11 1:06PM EDT | 2025-12-19 | 94.64 | 94.25 | 96.35 | 0.00 | - | 5 | 1,152 | 48.18% |
| AAPL260116C00135000 | 2024-09-10 1:43PM EDT | 2026-01-16 | 93.78 | 93.95 | 97.05 | 0.00 | - | 20 | 318 | 48.16% |
| AAPL260618C00135000 | 2024-08-15 9:56AM EDT | 2026-06-18 | 100.35 | 97.30 | 98.90 | 0.00 | - | 6 | 512 | 45.08% |
| AAPL261218C00135000 | 2024-09-11 11:27AM EDT | 2026-12-18 | 96.79 | 99.40 | 100.80 | 0.00 | - | 2 | 733 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00135000 | 2024-09-12 3:12PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 9,447 | 121.88% |
| AAPL240927P00135000 | 2024-09-10 10:35AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 82.81% |
| AAPL241004P00135000 | 2024-09-09 10:24AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 205 | 200 | 70.31% |
| AAPL241018P00135000 | 2024-09-12 2:50PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 5,123 | 60.94% |
| AAPL241115P00135000 | 2024-09-12 3:36PM EDT | 2024-11-15 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 1,519 | 51.56% |
| AAPL241220P00135000 | 2024-09-10 3:44PM EDT | 2024-12-20 | 0.26 | 0.20 | 0.22 | 0.00 | - | 1 | 2,597 | 44.92% |
| AAPL250117P00135000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 517 | 17,293 | 40.53% |
| AAPL250221P00135000 | 2024-09-09 9:49AM EDT | 2025-02-21 | 0.59 | 0.41 | 0.64 | 0.00 | - | 7 | 32 | 41.46% |
| AAPL250321P00135000 | 2024-09-13 9:50AM EDT | 2025-03-21 | 0.55 | 0.52 | 0.56 | -0.08 | -12.70% | 1 | 3,123 | 37.35% |
| AAPL250417P00135000 | 2024-09-06 10:41AM EDT | 2025-04-17 | 0.76 | 0.56 | 0.75 | 0.00 | - | 1 | 7 | 36.82% |
| AAPL250620P00135000 | 2024-09-13 1:45PM EDT | 2025-06-20 | 0.97 | 0.96 | 1.01 | -0.02 | -2.02% | 2 | 3,397 | 34.22% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 2025-08-15 | 1.14 | 1.01 | 1.59 | 0.00 | - | 1 | 25 | 34.37% |
| AAPL250919P00135000 | 2024-09-09 2:57PM EDT | 2025-09-19 | 1.72 | 1.33 | 1.59 | 0.00 | - | 1 | 233 | 32.70% |
| AAPL251219P00135000 | 2024-09-05 12:06PM EDT | 2025-12-19 | 2.14 | 1.83 | 2.21 | 0.00 | - | 14 | 892 | 31.65% |
| AAPL260116P00135000 | 2024-09-10 10:08AM EDT | 2026-01-16 | 2.34 | 1.86 | 2.16 | 0.00 | - | 126 | 2,165 | 30.56% |
| AAPL260618P00135000 | 2024-09-11 11:20AM EDT | 2026-06-18 | 3.25 | 2.69 | 3.30 | 0.00 | - | 1 | 761 | 29.76% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 2026-12-18 | 3.30 | 3.75 | 4.05 | 0.00 | - | 4 | 1,623 | 27.83% |
© 2024 Yahoo. Todos los derechos reservados.