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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00175000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 47.81 | 47.50 | 48.00 | -0.44 | -0.91% | 28 | 13,500 | 96.97% |
| AAPL240927C00175000 | 2024-09-13 2:40PM EDT | 2024-09-27 | 48.00 | 47.45 | 48.25 | +0.80 | +1.69% | 1 | 61 | 69.82% |
| AAPL241004C00175000 | 2024-09-13 1:52PM EDT | 2024-10-04 | 49.30 | 47.75 | 49.35 | +2.44 | +5.21% | 2 | 4 | 70.43% |
| AAPL241011C00175000 | 2024-09-12 9:59AM EDT | 2024-10-11 | 46.97 | 47.90 | 48.70 | 0.00 | - | 2 | 3 | 56.98% |
| AAPL241018C00175000 | 2024-09-13 11:58AM EDT | 2024-10-18 | 49.95 | 48.45 | 48.70 | +0.40 | +0.81% | 9 | 2,362 | 54.30% |
| AAPL241025C00175000 | 2024-09-06 3:07PM EDT | 2024-10-25 | 48.09 | 47.65 | 49.35 | 0.00 | - | 12 | 11 | 56.79% |
| AAPL241115C00175000 | 2024-09-13 3:26PM EDT | 2024-11-15 | 49.77 | 49.35 | 49.90 | +1.45 | +3.00% | 2 | 1,644 | 49.74% |
| AAPL241220C00175000 | 2024-09-11 11:29AM EDT | 2024-12-20 | 47.79 | 50.60 | 50.85 | 0.00 | - | 7 | 4,735 | 44.13% |
| AAPL250117C00175000 | 2024-09-12 3:50PM EDT | 2025-01-17 | 52.05 | 51.40 | 51.90 | 0.00 | - | 211 | 7,589 | 42.68% |
| AAPL250221C00175000 | 2024-09-12 9:42AM EDT | 2025-02-21 | 52.00 | 52.70 | 53.00 | 0.00 | - | 1 | 45 | 40.98% |
| AAPL250321C00175000 | 2024-09-13 3:26PM EDT | 2025-03-21 | 54.01 | 53.60 | 53.90 | -0.68 | -1.24% | 2 | 1,538 | 40.13% |
| AAPL250417C00175000 | 2024-09-09 3:08PM EDT | 2025-04-17 | 51.65 | 54.55 | 54.85 | 0.00 | - | 2 | 5 | 39.73% |
| AAPL250620C00175000 | 2024-09-13 3:49PM EDT | 2025-06-20 | 56.65 | 56.30 | 56.70 | -0.85 | -1.48% | 4 | 2,030 | 38.48% |
| AAPL250815C00175000 | 2024-09-09 11:41AM EDT | 2025-08-15 | 56.33 | 57.85 | 58.55 | 0.00 | - | 1 | 3 | 38.26% |
| AAPL250919C00175000 | 2024-09-09 11:05AM EDT | 2025-09-19 | 55.85 | 58.35 | 59.65 | 0.00 | - | 31 | 366 | 38.14% |
| AAPL251219C00175000 | 2024-09-12 12:53PM EDT | 2025-12-19 | 61.50 | 60.60 | 61.70 | 0.00 | - | 2 | 1,775 | 37.00% |
| AAPL260116C00175000 | 2024-09-13 2:30PM EDT | 2026-01-16 | 62.65 | 61.75 | 62.40 | -0.10 | -0.16% | 2 | 2,638 | 36.84% |
| AAPL260618C00175000 | 2024-09-10 9:53AM EDT | 2026-06-18 | 61.70 | 65.15 | 66.45 | 0.00 | - | 1 | 718 | 36.73% |
| AAPL261218C00175000 | 2024-09-12 3:47PM EDT | 2026-12-18 | 71.05 | 69.15 | 71.20 | 0.00 | - | 1 | 1,030 | 37.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00175000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23,101 | 45,079 | 67.97% |
| AAPL240927P00175000 | 2024-09-13 3:23PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 8 | 430 | 51.17% |
| AAPL241004P00175000 | 2024-09-13 3:01PM EDT | 2024-10-04 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 3 | 1,178 | 45.70% |
| AAPL241011P00175000 | 2024-09-12 2:36PM EDT | 2024-10-11 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 101 | 41.31% |
| AAPL241018P00175000 | 2024-09-13 2:47PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 42 | 11,213 | 39.60% |
| AAPL241115P00175000 | 2024-09-13 1:08PM EDT | 2024-11-15 | 0.61 | 0.61 | 0.64 | -0.07 | -10.29% | 14 | 5,410 | 35.89% |
| AAPL241220P00175000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 1.02 | 1.00 | 1.04 | -0.03 | -2.86% | 45 | 10,880 | 31.92% |
| AAPL250117P00175000 | 2024-09-12 3:54PM EDT | 2025-01-17 | 1.40 | 1.30 | 1.36 | 0.00 | - | 127 | 27,063 | 30.01% |
| AAPL250221P00175000 | 2024-09-12 3:02PM EDT | 2025-02-21 | 1.99 | 1.94 | 2.02 | 0.00 | - | 84 | 1,607 | 29.47% |
| AAPL250321P00175000 | 2024-09-13 12:17PM EDT | 2025-03-21 | 2.35 | 2.34 | 2.40 | -0.06 | -2.49% | 5 | 7,594 | 28.58% |
| AAPL250417P00175000 | 2024-09-11 11:47AM EDT | 2025-04-17 | 3.23 | 2.57 | 2.81 | 0.00 | - | 1 | 219 | 28.03% |
| AAPL250620P00175000 | 2024-09-13 10:14AM EDT | 2025-06-20 | 3.80 | 3.75 | 3.90 | -0.04 | -1.04% | 8 | 7,064 | 27.40% |
| AAPL250815P00175000 | 2024-09-12 2:38PM EDT | 2025-08-15 | 4.55 | 4.55 | 4.95 | 0.00 | - | 2 | 143 | 27.23% |
| AAPL250919P00175000 | 2024-09-13 1:07PM EDT | 2025-09-19 | 4.95 | 5.00 | 5.40 | -0.25 | -4.81% | 33 | 1,164 | 26.78% |
| AAPL251219P00175000 | 2024-09-13 10:19AM EDT | 2025-12-19 | 6.40 | 6.00 | 6.85 | -0.53 | -7.65% | 1 | 8,499 | 26.36% |
| AAPL260116P00175000 | 2024-09-11 3:11PM EDT | 2026-01-16 | 6.90 | 6.55 | 6.90 | 0.00 | - | 33 | 3,422 | 25.68% |
| AAPL260618P00175000 | 2024-09-11 11:56AM EDT | 2026-06-18 | 9.30 | 8.35 | 9.05 | 0.00 | - | 1 | 2,480 | 25.20% |
| AAPL261218P00175000 | 2024-09-12 2:51PM EDT | 2026-12-18 | 10.50 | 10.40 | 11.55 | 0.00 | - | 1 | 993 | 24.94% |
© 2024 Yahoo. Todos los derechos reservados.