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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00280000 | 2024-09-13 1:14PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,097 | 57.81% |
| AAPL240927C00280000 | 2024-09-12 1:13PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 325 | 41.41% |
| AAPL241004C00280000 | 2024-09-13 3:38PM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 263 | 35.94% |
| AAPL241018C00280000 | 2024-09-13 10:58AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 2,370 | 28.71% |
| AAPL241115C00280000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 42 | 2,958 | 26.61% |
| AAPL241220C00280000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 0.40 | 0.36 | 0.39 | -0.05 | -11.11% | 251 | 12,505 | 24.10% |
| AAPL250117C00280000 | 2024-09-13 3:22PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.65 | -0.09 | -12.16% | 213 | 14,442 | 23.34% |
| AAPL250221C00280000 | 2024-09-12 2:51PM EDT | 2025-02-21 | 1.34 | 1.19 | 1.25 | 0.00 | - | 1 | 370 | 23.74% |
| AAPL250321C00280000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 1.72 | 1.70 | 1.74 | -0.13 | -7.03% | 71 | 2,437 | 23.74% |
| AAPL250417C00280000 | 2024-09-11 1:23PM EDT | 2025-04-17 | 2.34 | 2.24 | 2.33 | -0.01 | -0.43% | 5 | 34 | 24.00% |
| AAPL250620C00280000 | 2024-09-13 3:58PM EDT | 2025-06-20 | 3.87 | 3.80 | 3.90 | -0.23 | -5.61% | 35 | 8,160 | 24.59% |
| AAPL250815C00280000 | 2024-09-13 2:45PM EDT | 2025-08-15 | 5.40 | 4.95 | 5.80 | +0.05 | +0.93% | 1 | 72 | 25.74% |
| AAPL250919C00280000 | 2024-09-13 3:15PM EDT | 2025-09-19 | 6.40 | 6.15 | 6.55 | +0.05 | +0.79% | 50 | 1,027 | 25.63% |
| AAPL251219C00280000 | 2024-09-13 11:10AM EDT | 2025-12-19 | 9.05 | 8.65 | 9.10 | +0.25 | +2.84% | 1 | 2,046 | 26.22% |
| AAPL260116C00280000 | 2024-09-13 1:26PM EDT | 2026-01-16 | 9.55 | 9.10 | 9.70 | +0.20 | +2.14% | 13 | 3,494 | 26.16% |
| AAPL260618C00280000 | 2024-09-09 1:57PM EDT | 2026-06-18 | 13.22 | 13.40 | 13.90 | 0.00 | - | 6 | 1,825 | 26.94% |
| AAPL261218C00280000 | 2024-09-13 2:31PM EDT | 2026-12-18 | 18.60 | 17.45 | 18.85 | -0.60 | -3.13% | 13 | 1,882 | 27.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00280000 | 2024-09-12 3:37PM EDT | 2024-10-18 | 56.88 | 57.15 | 57.90 | 0.00 | - | 2 | 2 | 40.94% |
| AAPL241115P00280000 | 2024-08-29 2:28PM EDT | 2024-11-15 | 49.35 | 57.20 | 58.00 | 0.00 | - | - | 0 | 31.59% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 119.75% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 2025-01-17 | 51.75 | 57.15 | 58.05 | 0.00 | - | 2 | 0 | 22.68% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 53.47 | 57.15 | 58.00 | 0.00 | - | - | 0 | 19.72% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 2025-03-21 | 50.70 | 57.15 | 57.95 | 0.00 | - | 2 | 0 | 17.86% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 2025-04-17 | 54.45 | 57.15 | 58.15 | 0.00 | - | 1 | 0 | 17.88% |
| AAPL250620P00280000 | 2024-08-15 2:15PM EDT | 2025-06-20 | 54.65 | 55.90 | 59.10 | 0.00 | - | 2 | 0 | 19.14% |
| AAPL250919P00280000 | 2024-08-26 2:02PM EDT | 2025-09-19 | 54.50 | 56.50 | 58.25 | 0.00 | - | 38 | 39 | 14.07% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 16.49% |
| AAPL260116P00280000 | 2024-09-13 9:30AM EDT | 2026-01-16 | 57.41 | 57.40 | 59.70 | -1.04 | -1.78% | 3 | 234 | 15.73% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 2026-06-18 | 54.90 | 58.20 | 61.20 | 0.00 | - | 16 | 43 | 16.00% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 2026-12-18 | 61.10 | 59.85 | 62.20 | 0.00 | - | 3 | 82 | 15.28% |
© 2024 Yahoo. Todos los derechos reservados.