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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00145000 | 2024-09-13 1:56PM EDT | 2024-09-20 | 78.80 | 77.20 | 77.95 | +5.14 | +6.98% | 1 | 1,082 | 136.72% |
| AAPL241004C00145000 | 2024-09-13 2:41PM EDT | 2024-10-04 | 78.25 | 77.55 | 78.35 | -9.37 | -10.69% | 69 | 11 | 96.39% |
| AAPL241018C00145000 | 2024-09-12 3:01PM EDT | 2024-10-18 | 79.06 | 77.95 | 78.65 | 0.00 | - | 1 | 64 | 82.06% |
| AAPL241115C00145000 | 2024-09-11 3:51PM EDT | 2024-11-15 | 78.95 | 78.65 | 79.10 | 0.00 | - | 1 | 816 | 67.99% |
| AAPL241220C00145000 | 2024-09-12 3:01PM EDT | 2024-12-20 | 80.38 | 79.25 | 79.85 | 0.00 | - | 1 | 355 | 59.68% |
| AAPL250117C00145000 | 2024-09-09 12:30PM EDT | 2025-01-17 | 78.32 | 79.90 | 80.60 | 0.00 | - | 3 | 4,248 | 56.71% |
| AAPL250321C00145000 | 2024-08-08 9:47AM EDT | 2025-03-21 | 70.16 | 79.55 | 81.05 | 0.00 | - | 4 | 113 | 49.66% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 2025-04-17 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 50.22% |
| AAPL250620C00145000 | 2024-09-06 2:51PM EDT | 2025-06-20 | 81.39 | 82.50 | 83.60 | 0.00 | - | 5 | 542 | 48.37% |
| AAPL250919C00145000 | 2024-09-10 12:06PM EDT | 2025-09-19 | 81.35 | 84.00 | 85.10 | 0.00 | - | 1 | 41 | 45.42% |
| AAPL251219C00145000 | 2024-09-10 11:30AM EDT | 2025-12-19 | 84.65 | 85.05 | 87.45 | 0.00 | - | 1 | 664 | 45.15% |
| AAPL260116C00145000 | 2024-08-30 10:26AM EDT | 2026-01-16 | 93.58 | 85.05 | 87.15 | 0.00 | - | 14 | 238 | 43.30% |
| AAPL260618C00145000 | 2024-09-11 1:06PM EDT | 2026-06-18 | 88.71 | 88.20 | 90.55 | 0.00 | - | 6 | 196 | 42.89% |
| AAPL261218C00145000 | 2024-09-10 3:36PM EDT | 2026-12-18 | 91.19 | 90.15 | 94.00 | 0.00 | - | 6 | 204 | 42.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00145000 | 2024-09-11 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 27,969 | 106.25% |
| AAPL240927P00145000 | 2024-09-13 12:47PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 5,468 | 88 | 92.97% |
| AAPL241004P00145000 | 2024-09-10 3:37PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 60.94% |
| AAPL241018P00145000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 22 | 5,293 | 55.47% |
| AAPL241115P00145000 | 2024-09-11 9:41AM EDT | 2024-11-15 | 0.24 | 0.16 | 0.19 | 0.00 | - | 1 | 821 | 47.95% |
| AAPL241220P00145000 | 2024-09-13 2:27PM EDT | 2024-12-20 | 0.28 | 0.27 | 0.30 | -0.07 | -20.00% | 18 | 3,615 | 41.02% |
| AAPL250117P00145000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.39 | 0.00 | - | 1 | 14,610 | 37.67% |
| AAPL250221P00145000 | 2024-09-09 2:37PM EDT | 2025-02-21 | 0.84 | 0.60 | 0.75 | 0.00 | - | 2 | 384 | 37.38% |
| AAPL250321P00145000 | 2024-09-13 1:28PM EDT | 2025-03-21 | 0.73 | 0.74 | 0.79 | -0.15 | -17.05% | 1 | 4,306 | 34.83% |
| AAPL250417P00145000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.93 | 0.83 | 1.04 | 0.00 | - | 7 | 9 | 34.40% |
| AAPL250620P00145000 | 2024-09-13 9:30AM EDT | 2025-06-20 | 1.43 | 1.35 | 1.45 | +0.04 | +2.88% | 5 | 4,262 | 32.45% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 2025-08-15 | 1.60 | 1.57 | 2.03 | 0.00 | - | 10 | 10 | 32.06% |
| AAPL250919P00145000 | 2024-09-11 9:30AM EDT | 2025-09-19 | 2.15 | 1.94 | 2.12 | 0.00 | - | 2 | 624 | 30.84% |
| AAPL251219P00145000 | 2024-09-12 3:32PM EDT | 2025-12-19 | 2.64 | 2.46 | 2.84 | -0.05 | -1.86% | 10 | 1,371 | 29.81% |
| AAPL260116P00145000 | 2024-09-13 12:07PM EDT | 2026-01-16 | 2.78 | 2.75 | 2.93 | -0.32 | -10.32% | 20 | 1,746 | 29.19% |
| AAPL260618P00145000 | 2024-09-11 11:32AM EDT | 2026-06-18 | 4.30 | 3.80 | 4.05 | 0.00 | - | 1 | 712 | 27.97% |
| AAPL261218P00145000 | 2024-09-09 2:14PM EDT | 2026-12-18 | 5.65 | 5.05 | 5.20 | 0.00 | - | 2 | 812 | 26.69% |
© 2024 Yahoo. Todos los derechos reservados.