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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00140000 | 2024-09-12 1:54PM EDT | 2024-09-20 | 83.29 | 82.25 | 82.95 | 0.00 | - | 2 | 1,725 | 151.95% |
| AAPL240927C00140000 | 2024-09-09 2:37PM EDT | 2024-09-27 | 77.90 | 82.40 | 83.15 | 0.00 | - | 1 | 4 | 118.46% |
| AAPL241004C00140000 | 2024-09-05 2:38PM EDT | 2024-10-04 | 84.36 | 82.50 | 83.30 | 0.00 | - | 3 | 6 | 101.27% |
| AAPL241018C00140000 | 2024-09-10 12:42PM EDT | 2024-10-18 | 80.22 | 82.85 | 83.65 | 0.00 | - | 20 | 169 | 86.69% |
| AAPL241115C00140000 | 2024-09-13 2:50PM EDT | 2024-11-15 | 83.79 | 83.45 | 84.10 | +1.06 | +1.28% | 2 | 582 | 71.41% |
| AAPL241220C00140000 | 2024-09-10 10:10AM EDT | 2024-12-20 | 81.41 | 84.10 | 84.85 | 0.00 | - | 2 | 3,285 | 63.06% |
| AAPL250117C00140000 | 2024-09-12 11:34AM EDT | 2025-01-17 | 85.20 | 84.80 | 85.35 | 0.00 | - | 1 | 8,429 | 59.36% |
| AAPL250321C00140000 | 2024-08-29 11:57AM EDT | 2025-03-21 | 95.77 | 85.80 | 86.65 | 0.00 | - | 5 | 528 | 53.56% |
| AAPL250620C00140000 | 2024-09-09 2:48PM EDT | 2025-06-20 | 83.70 | 87.20 | 88.25 | 0.00 | - | 1 | 906 | 50.29% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 2025-08-15 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919C00140000 | 2024-08-16 12:11PM EDT | 2025-09-19 | 94.00 | 88.05 | 89.90 | 0.00 | - | 1 | 125 | 47.64% |
| AAPL251219C00140000 | 2024-08-29 9:36AM EDT | 2025-12-19 | 98.91 | 89.60 | 91.00 | 0.00 | - | 10 | 1,547 | 44.91% |
| AAPL260116C00140000 | 2024-09-10 12:49PM EDT | 2026-01-16 | 88.65 | 90.05 | 91.50 | 0.00 | - | 20 | 903 | 44.56% |
| AAPL260618C00140000 | 2024-09-09 3:15PM EDT | 2026-06-18 | 89.96 | 91.80 | 93.75 | 0.00 | - | 1 | 439 | 42.50% |
| AAPL261218C00140000 | 2024-09-13 1:14PM EDT | 2026-12-18 | 97.50 | 95.55 | 96.70 | +0.56 | +0.58% | 1 | 679 | 41.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00140000 | 2024-09-11 12:34PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 11,688 | 112.50% |
| AAPL240927P00140000 | 2024-09-12 1:32PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 350 | 78.13% |
| AAPL241018P00140000 | 2024-09-13 12:59PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 85 | 4,523 | 58.20% |
| AAPL241115P00140000 | 2024-09-11 11:13AM EDT | 2024-11-15 | 0.21 | 0.13 | 0.16 | 0.00 | - | 7 | 1,024 | 50.29% |
| AAPL241220P00140000 | 2024-09-12 2:39PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 6,944 | 43.02% |
| AAPL250117P00140000 | 2024-09-13 10:26AM EDT | 2025-01-17 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 250 | 20,071 | 39.31% |
| AAPL250221P00140000 | 2024-09-12 1:11PM EDT | 2025-02-21 | 0.54 | 0.50 | 0.55 | 0.00 | - | 22 | 617 | 37.79% |
| AAPL250321P00140000 | 2024-09-09 9:30AM EDT | 2025-03-21 | 0.83 | 0.62 | 0.66 | 0.00 | - | 5 | 2,260 | 36.02% |
| AAPL250417P00140000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.80 | 0.68 | 0.89 | 0.00 | - | 3 | 3 | 35.65% |
| AAPL250620P00140000 | 2024-09-12 2:29PM EDT | 2025-06-20 | 1.17 | 1.14 | 1.20 | 0.00 | - | 37 | 5,230 | 33.25% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 1.80 | 1.25 | 1.82 | 0.00 | - | 5 | 18 | 33.30% |
| AAPL250919P00140000 | 2024-09-11 2:11PM EDT | 2025-09-19 | 1.80 | 1.60 | 1.85 | 0.00 | - | 201 | 1,272 | 31.81% |
| AAPL251219P00140000 | 2024-08-30 3:50PM EDT | 2025-12-19 | 1.96 | 2.09 | 2.57 | 0.00 | - | 15 | 3,143 | 30.91% |
| AAPL260116P00140000 | 2024-09-13 2:36PM EDT | 2026-01-16 | 2.39 | 2.36 | 2.54 | -0.47 | -16.43% | 3 | 2,106 | 29.93% |
| AAPL260618P00140000 | 2024-09-13 1:23PM EDT | 2026-06-18 | 3.27 | 3.30 | 3.60 | -0.09 | -2.68% | 1 | 1,537 | 28.72% |
| AAPL261218P00140000 | 2024-09-13 3:28PM EDT | 2026-12-18 | 4.55 | 3.95 | 5.20 | +0.10 | +2.25% | 9 | 1,364 | 28.33% |
© 2024 Yahoo. Todos los derechos reservados.