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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00190000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 32.75 | 32.50 | 33.00 | -0.75 | -2.24% | 255 | 20,472 | 68.07% |
| AAPL240927C00190000 | 2024-09-13 12:14PM EDT | 2024-09-27 | 33.97 | 32.50 | 33.35 | +0.43 | +1.28% | 5 | 95 | 51.17% |
| AAPL241004C00190000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 33.35 | 32.80 | 33.45 | +0.52 | +1.58% | 210 | 94 | 49.54% |
| AAPL241011C00190000 | 2024-09-11 10:46AM EDT | 2024-10-11 | 30.02 | 33.25 | 33.95 | 0.00 | - | 3 | 10 | 47.75% |
| AAPL241018C00190000 | 2024-09-13 2:48PM EDT | 2024-10-18 | 34.19 | 33.65 | 34.20 | -0.28 | -0.81% | 52 | 10,750 | 44.58% |
| AAPL241025C00190000 | 2024-09-13 1:13PM EDT | 2024-10-25 | 35.70 | 34.00 | 34.75 | +0.84 | +2.41% | 2 | 54 | 44.31% |
| AAPL241115C00190000 | 2024-09-13 3:41PM EDT | 2024-11-15 | 35.45 | 35.35 | 35.50 | -0.30 | -0.84% | 87 | 4,319 | 39.75% |
| AAPL241220C00190000 | 2024-09-13 12:17PM EDT | 2024-12-20 | 37.85 | 36.90 | 37.10 | -0.11 | -0.29% | 10 | 15,009 | 37.40% |
| AAPL250117C00190000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 38.20 | 38.15 | 38.35 | -0.45 | -1.16% | 102 | 57,814 | 36.49% |
| AAPL250221C00190000 | 2024-09-13 2:13PM EDT | 2025-02-21 | 40.70 | 39.45 | 39.95 | +0.49 | +1.22% | 52 | 278 | 36.04% |
| AAPL250321C00190000 | 2024-09-13 9:43AM EDT | 2025-03-21 | 41.12 | 40.80 | 41.05 | +0.12 | +0.29% | 2 | 6,666 | 35.55% |
| AAPL250417C00190000 | 2024-09-11 2:49PM EDT | 2025-04-17 | 41.50 | 41.90 | 42.70 | 0.00 | - | 4 | 44 | 36.40% |
| AAPL250620C00190000 | 2024-09-13 3:22PM EDT | 2025-06-20 | 44.58 | 44.15 | 44.55 | -0.47 | -1.04% | 31 | 7,082 | 34.96% |
| AAPL250815C00190000 | 2024-09-13 11:23AM EDT | 2025-08-15 | 47.27 | 45.45 | 46.60 | +1.51 | +3.30% | 18 | 15 | 34.89% |
| AAPL250919C00190000 | 2024-09-13 3:31PM EDT | 2025-09-19 | 47.50 | 46.70 | 48.00 | -0.35 | -0.73% | 4 | 606 | 35.11% |
| AAPL251219C00190000 | 2024-09-12 2:23PM EDT | 2025-12-19 | 50.75 | 49.45 | 50.85 | 0.00 | - | 55 | 2,449 | 34.89% |
| AAPL260116C00190000 | 2024-09-12 3:04PM EDT | 2026-01-16 | 51.87 | 50.80 | 51.25 | 0.00 | - | 12 | 3,450 | 34.34% |
| AAPL260618C00190000 | 2024-09-13 12:21PM EDT | 2026-06-18 | 55.90 | 54.80 | 55.85 | +0.10 | +0.18% | 2 | 4,765 | 34.60% |
| AAPL261218C00190000 | 2024-09-13 2:38PM EDT | 2026-12-18 | 60.00 | 59.25 | 61.15 | +1.30 | +2.21% | 11 | 1,328 | 35.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00190000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,549 | 17,280 | 51.17% |
| AAPL240927P00190000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 433 | 2,843 | 39.84% |
| AAPL241004P00190000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 67 | 445 | 35.25% |
| AAPL241011P00190000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 17 | 1,012 | 33.18% |
| AAPL241018P00190000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.45 | 0.43 | 0.45 | -0.04 | -8.16% | 502 | 15,442 | 32.03% |
| AAPL241025P00190000 | 2024-09-13 2:37PM EDT | 2024-10-25 | 0.58 | 0.56 | 0.59 | -0.12 | -17.14% | 29 | 128 | 30.91% |
| AAPL241115P00190000 | 2024-09-13 3:27PM EDT | 2024-11-15 | 1.40 | 1.38 | 1.42 | -0.07 | -4.76% | 584 | 11,012 | 31.34% |
| AAPL241220P00190000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 2.10 | 2.10 | 2.15 | -0.09 | -4.11% | 37 | 25,783 | 28.40% |
| AAPL250117P00190000 | 2024-09-13 3:03PM EDT | 2025-01-17 | 2.68 | 2.62 | 2.68 | +0.06 | +2.29% | 58 | 42,651 | 26.92% |
| AAPL250221P00190000 | 2024-09-13 11:36AM EDT | 2025-02-21 | 3.49 | 3.55 | 3.70 | -0.06 | -1.69% | 71 | 495 | 26.74% |
| AAPL250321P00190000 | 2024-09-13 2:54PM EDT | 2025-03-21 | 4.20 | 4.15 | 4.25 | 0.00 | - | 14 | 6,696 | 26.04% |
| AAPL250417P00190000 | 2024-09-12 11:43AM EDT | 2025-04-17 | 4.65 | 4.65 | 4.80 | -0.27 | -5.49% | 1 | 130 | 25.58% |
| AAPL250620P00190000 | 2024-09-13 12:18PM EDT | 2025-06-20 | 6.10 | 6.15 | 6.30 | -0.95 | -13.48% | 274 | 16,612 | 25.26% |
| AAPL250815P00190000 | 2024-09-11 10:52AM EDT | 2025-08-15 | 8.70 | 7.15 | 7.70 | 0.00 | - | 20 | 45 | 25.32% |
| AAPL250919P00190000 | 2024-09-13 9:30AM EDT | 2025-09-19 | 8.00 | 7.85 | 8.25 | -0.05 | -0.62% | 51 | 1,912 | 24.92% |
| AAPL251219P00190000 | 2024-09-13 2:07PM EDT | 2025-12-19 | 9.30 | 9.10 | 10.00 | -0.96 | -9.36% | 109 | 3,061 | 24.62% |
| AAPL260116P00190000 | 2024-09-13 2:45PM EDT | 2026-01-16 | 9.80 | 9.75 | 10.05 | -0.40 | -3.92% | 15 | 5,493 | 23.96% |
| AAPL260618P00190000 | 2024-09-13 12:21PM EDT | 2026-06-18 | 12.03 | 11.95 | 12.45 | -0.64 | -5.05% | 1 | 2,509 | 23.50% |
| AAPL261218P00190000 | 2024-09-12 2:48PM EDT | 2026-12-18 | 14.31 | 13.70 | 15.25 | 0.00 | - | 34 | 2,230 | 23.31% |
© 2024 Yahoo. Todos los derechos reservados.