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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00185000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 37.64 | 37.35 | 37.70 | -0.44 | -1.16% | 343 | 14,085 | 56.25% |
| AAPL240927C00185000 | 2024-09-13 2:57PM EDT | 2024-09-27 | 37.95 | 37.70 | 38.30 | +0.89 | +2.40% | 3 | 26 | 60.06% |
| AAPL241004C00185000 | 2024-09-12 10:00AM EDT | 2024-10-04 | 37.04 | 37.70 | 38.50 | 0.00 | - | 1 | 13 | 50.32% |
| AAPL241011C00185000 | 2024-09-13 9:54AM EDT | 2024-10-11 | 38.84 | 38.00 | 38.95 | +2.24 | +6.12% | 4 | 15 | 53.65% |
| AAPL241018C00185000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 38.71 | 38.50 | 39.20 | -0.54 | -1.38% | 327 | 2,761 | 49.99% |
| AAPL241025C00185000 | 2024-09-05 11:01AM EDT | 2024-10-25 | 40.50 | 38.50 | 39.60 | 0.00 | - | - | 2 | 48.46% |
| AAPL241115C00185000 | 2024-09-13 3:43PM EDT | 2024-11-15 | 40.29 | 39.90 | 40.25 | -0.43 | -1.06% | 4 | 3,316 | 42.93% |
| AAPL241220C00185000 | 2024-09-13 3:36PM EDT | 2024-12-20 | 41.52 | 41.40 | 41.55 | -0.67 | -1.59% | 9 | 8,011 | 39.35% |
| AAPL250117C00185000 | 2024-09-13 3:04PM EDT | 2025-01-17 | 42.75 | 42.50 | 42.75 | -0.55 | -1.27% | 30 | 18,510 | 38.36% |
| AAPL250221C00185000 | 2024-09-13 2:40PM EDT | 2025-02-21 | 44.25 | 43.05 | 44.90 | -0.15 | -0.34% | 1 | 13 | 39.31% |
| AAPL250321C00185000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 45.25 | 45.00 | 45.20 | -0.34 | -0.75% | 14 | 6,826 | 36.93% |
| AAPL250417C00185000 | 2024-09-11 3:53PM EDT | 2025-04-17 | 46.55 | 46.00 | 46.85 | 0.00 | - | 1 | 24 | 37.88% |
| AAPL250620C00185000 | 2024-09-13 10:13AM EDT | 2025-06-20 | 48.85 | 48.10 | 48.50 | +1.59 | +3.36% | 7 | 2,827 | 36.09% |
| AAPL250815C00185000 | 2024-09-13 3:56PM EDT | 2025-08-15 | 50.30 | 50.05 | 50.50 | +1.50 | +3.07% | 4 | 60 | 35.99% |
| AAPL250919C00185000 | 2024-09-13 11:10AM EDT | 2025-09-19 | 52.18 | 51.05 | 51.80 | -0.20 | -0.38% | 1 | 1,944 | 36.10% |
| AAPL251219C00185000 | 2024-09-13 1:09PM EDT | 2025-12-19 | 55.00 | 52.85 | 54.10 | +2.83 | +5.42% | 1 | 2,070 | 35.24% |
| AAPL260116C00185000 | 2024-09-12 10:07AM EDT | 2026-01-16 | 54.10 | 53.90 | 55.35 | 0.00 | - | 5 | 2,151 | 35.72% |
| AAPL260618C00185000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 55.85 | 57.35 | 59.35 | 0.00 | - | 61 | 1,078 | 35.34% |
| AAPL261218C00185000 | 2024-09-12 3:05PM EDT | 2026-12-18 | 64.25 | 61.50 | 63.70 | +0.05 | +0.08% | 1 | 1,548 | 35.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00185000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 748 | 23,154 | 56.25% |
| AAPL240927P00185000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 147 | 773 | 43.36% |
| AAPL241004P00185000 | 2024-09-13 3:50PM EDT | 2024-10-04 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 74 | 1,079 | 38.18% |
| AAPL241011P00185000 | 2024-09-13 3:22PM EDT | 2024-10-11 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 11 | 377 | 36.04% |
| AAPL241018P00185000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 79 | 13,034 | 34.45% |
| AAPL241025P00185000 | 2024-09-13 9:38AM EDT | 2024-10-25 | 0.47 | 0.42 | 0.44 | 0.00 | - | 2 | 66 | 32.96% |
| AAPL241115P00185000 | 2024-09-13 3:18PM EDT | 2024-11-15 | 1.06 | 1.03 | 1.08 | -0.07 | -6.19% | 51 | 4,254 | 32.78% |
| AAPL241220P00185000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 1.64 | 1.63 | 1.68 | -0.05 | -2.96% | 139 | 11,236 | 29.51% |
| AAPL250117P00185000 | 2024-09-13 3:31PM EDT | 2025-01-17 | 2.12 | 2.07 | 2.13 | 0.00 | - | 50 | 29,403 | 27.88% |
| AAPL250221P00185000 | 2024-09-13 9:52AM EDT | 2025-02-21 | 2.94 | 2.91 | 3.05 | -0.18 | -5.77% | 2 | 164 | 27.69% |
| AAPL250321P00185000 | 2024-09-13 12:31PM EDT | 2025-03-21 | 3.40 | 3.40 | 3.55 | -0.09 | -2.58% | 1 | 5,326 | 26.94% |
| AAPL250417P00185000 | 2024-09-12 11:43AM EDT | 2025-04-17 | 4.11 | 3.90 | 4.05 | 0.00 | - | 10 | 27 | 26.45% |
| AAPL250620P00185000 | 2024-09-13 9:30AM EDT | 2025-06-20 | 5.35 | 5.20 | 5.40 | -0.10 | -1.83% | 8 | 8,043 | 25.99% |
| AAPL250815P00185000 | 2024-09-13 12:23PM EDT | 2025-08-15 | 6.30 | 6.30 | 6.55 | -1.20 | -16.00% | 1 | 119 | 25.75% |
| AAPL250919P00185000 | 2024-09-12 2:47PM EDT | 2025-09-19 | 6.75 | 6.55 | 7.20 | 0.00 | - | 10 | 2,952 | 25.55% |
| AAPL251219P00185000 | 2024-09-13 12:46PM EDT | 2025-12-19 | 8.30 | 7.90 | 8.55 | -1.00 | -10.75% | 6 | 2,270 | 24.79% |
| AAPL260116P00185000 | 2024-09-13 9:40AM EDT | 2026-01-16 | 8.75 | 8.60 | 8.85 | 0.00 | - | 5 | 4,690 | 24.47% |
| AAPL260618P00185000 | 2024-09-13 10:43AM EDT | 2026-06-18 | 10.65 | 10.65 | 11.15 | -1.31 | -10.95% | 10 | 603 | 23.98% |
| AAPL261218P00185000 | 2024-09-13 9:33AM EDT | 2026-12-18 | 13.10 | 12.90 | 13.70 | -0.70 | -5.07% | 4 | 418 | 23.63% |
© 2024 Yahoo. Todos los derechos reservados.