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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00160000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 62.68 | 62.45 | 62.95 | -1.02 | -1.60% | 44 | 2,998 | 123.24% |
| AAPL240927C00160000 | 2024-09-11 3:28PM EDT | 2024-09-27 | 62.35 | 62.40 | 63.20 | 0.00 | - | 1 | 38 | 89.16% |
| AAPL241011C00160000 | 2024-09-03 10:41AM EDT | 2024-10-11 | 65.80 | 62.75 | 63.55 | 0.00 | - | 1 | 4 | 70.95% |
| AAPL241018C00160000 | 2024-09-13 3:32PM EDT | 2024-10-18 | 63.45 | 63.05 | 64.50 | +2.85 | +4.70% | 26 | 336 | 72.88% |
| AAPL241115C00160000 | 2024-09-13 10:51AM EDT | 2024-11-15 | 64.35 | 63.80 | 64.50 | +0.76 | +1.20% | 1 | 1,352 | 57.37% |
| AAPL241220C00160000 | 2024-09-13 9:51AM EDT | 2024-12-20 | 65.30 | 64.80 | 65.40 | -0.90 | -1.36% | 2 | 1,079 | 51.70% |
| AAPL250117C00160000 | 2024-09-13 1:19PM EDT | 2025-01-17 | 67.45 | 65.45 | 66.15 | +0.91 | +1.37% | 516 | 9,830 | 50.34% |
| AAPL250221C00160000 | 2024-08-20 12:04PM EDT | 2025-02-21 | 71.80 | 66.25 | 67.00 | 0.00 | - | - | 2 | 47.60% |
| AAPL250321C00160000 | 2024-09-12 3:39PM EDT | 2025-03-21 | 68.10 | 66.95 | 67.60 | 0.00 | - | 287 | 2,804 | 45.81% |
| AAPL250417C00160000 | 2024-08-21 3:04PM EDT | 2025-04-17 | 72.45 | 68.00 | 68.35 | 0.00 | - | - | 2 | 44.96% |
| AAPL250620C00160000 | 2024-09-13 3:25PM EDT | 2025-06-20 | 69.78 | 69.20 | 69.85 | +1.11 | +1.62% | 50 | 2,933 | 42.98% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 2025-08-15 | 71.56 | 70.05 | 71.40 | +1.63 | +2.33% | 14 | 23 | 42.35% |
| AAPL250919C00160000 | 2024-09-10 11:45AM EDT | 2025-09-19 | 69.38 | 71.40 | 72.10 | 0.00 | - | 1 | 342 | 41.60% |
| AAPL251219C00160000 | 2024-09-13 3:36PM EDT | 2025-12-19 | 73.50 | 73.25 | 74.15 | +1.65 | +2.30% | 2 | 1,298 | 40.56% |
| AAPL260116C00160000 | 2024-09-13 12:12PM EDT | 2026-01-16 | 75.32 | 73.40 | 74.75 | +4.02 | +5.64% | 1 | 409 | 40.30% |
| AAPL260618C00160000 | 2024-09-11 11:43AM EDT | 2026-06-18 | 75.00 | 76.60 | 77.45 | 0.00 | - | 2 | 935 | 38.66% |
| AAPL261218C00160000 | 2024-09-12 11:11AM EDT | 2026-12-18 | 80.75 | 80.05 | 81.15 | 0.00 | - | 2 | 539 | 38.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00160000 | 2024-09-13 1:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,186 | 81.25% |
| AAPL240927P00160000 | 2024-09-13 10:16AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 153 | 61.72% |
| AAPL241004P00160000 | 2024-09-13 10:25AM EDT | 2024-10-04 | 0.03 | 0.01 | 0.15 | 0.00 | - | 40 | 65 | 59.57% |
| AAPL241011P00160000 | 2024-09-13 9:52AM EDT | 2024-10-11 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1 | 263 | 49.61% |
| AAPL241018P00160000 | 2024-09-13 1:06PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 4,100 | 47.66% |
| AAPL241025P00160000 | 2024-09-12 2:10PM EDT | 2024-10-25 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 148 | 44.34% |
| AAPL241115P00160000 | 2024-09-13 12:17PM EDT | 2024-11-15 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 10 | 3,693 | 41.26% |
| AAPL241220P00160000 | 2024-09-13 3:09PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.54 | -0.04 | -7.02% | 8 | 11,463 | 36.16% |
| AAPL250117P00160000 | 2024-09-13 3:14PM EDT | 2025-01-17 | 0.69 | 0.67 | 0.71 | -0.01 | -1.43% | 26 | 28,105 | 33.56% |
| AAPL250221P00160000 | 2024-09-13 1:43PM EDT | 2025-02-21 | 1.08 | 1.07 | 1.13 | -0.07 | -6.09% | 9 | 580 | 32.70% |
| AAPL250321P00160000 | 2024-09-13 12:17PM EDT | 2025-03-21 | 1.34 | 1.31 | 1.36 | +0.03 | +2.29% | 2 | 5,259 | 31.47% |
| AAPL250417P00160000 | 2024-09-10 9:52AM EDT | 2025-04-17 | 2.00 | 1.55 | 1.71 | 0.00 | - | 1 | 302 | 31.10% |
| AAPL250620P00160000 | 2024-09-12 11:40AM EDT | 2025-06-20 | 2.38 | 2.27 | 2.36 | -0.03 | -1.24% | 1 | 9,108 | 29.69% |
| AAPL250815P00160000 | 2024-08-29 9:36AM EDT | 2025-08-15 | 2.33 | 2.73 | 3.10 | 0.00 | - | 1 | 42 | 29.29% |
| AAPL250919P00160000 | 2024-09-13 11:03AM EDT | 2025-09-19 | 3.22 | 3.10 | 3.30 | -0.02 | -0.62% | 1 | 2,592 | 28.39% |
| AAPL251219P00160000 | 2024-09-13 9:37AM EDT | 2025-12-19 | 4.20 | 3.85 | 4.30 | 0.00 | - | 1 | 6,632 | 27.64% |
| AAPL260116P00160000 | 2024-09-13 9:59AM EDT | 2026-01-16 | 4.45 | 4.30 | 4.55 | +0.08 | +1.83% | 6 | 3,347 | 27.34% |
| AAPL260618P00160000 | 2024-09-11 9:47AM EDT | 2026-06-18 | 6.18 | 5.75 | 6.10 | 0.00 | - | 3 | 7,885 | 26.44% |
| AAPL261218P00160000 | 2024-09-13 3:01PM EDT | 2026-12-18 | 7.50 | 6.80 | 8.30 | +0.05 | +0.67% | 1 | 1,159 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.