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:310.00
Opciones de comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00310000 | 2024-09-20 10:23AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,033 | 36.72% |
| AAPL241115C00310000 | 2024-09-19 11:04AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 996 | 32.52% |
| AAPL241220C00310000 | 2024-09-20 2:50PM EDT | 2024-12-20 | 0.11 | 0.03 | 0.11 | +0.01 | +10.00% | 33 | 4,107 | 26.12% |
| AAPL250117C00310000 | 2024-09-20 3:45PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.21 | -0.01 | -5.88% | 19 | 20,947 | 24.90% |
| AAPL250221C00310000 | 2024-09-19 11:25AM EDT | 2025-02-21 | 0.40 | 0.20 | 0.50 | 0.00 | - | 3 | 126 | 25.05% |
| AAPL250321C00310000 | 2024-09-20 1:09PM EDT | 2025-03-21 | 0.66 | 0.51 | 0.61 | +0.05 | +8.20% | 119 | 8,940 | 23.87% |
| AAPL250417C00310000 | 2024-09-20 11:44AM EDT | 2025-04-17 | 0.90 | 0.61 | 0.94 | +0.22 | +32.35% | 1 | 66 | 24.16% |
| AAPL250620C00310000 | 2024-09-20 12:02PM EDT | 2025-06-20 | 1.81 | 1.56 | 1.72 | +0.01 | +0.56% | 20 | 3,492 | 24.05% |
| AAPL250815C00310000 | 2024-09-20 3:41PM EDT | 2025-08-15 | 3.00 | 2.13 | 3.15 | +1.00 | +50.00% | 1 | 9 | 25.52% |
| AAPL250919C00310000 | 2024-09-20 12:36PM EDT | 2025-09-19 | 3.45 | 2.87 | 3.55 | +0.15 | +4.55% | 3 | 1,730 | 25.09% |
| AAPL251219C00310000 | 2024-09-20 3:07PM EDT | 2025-12-19 | 5.50 | 4.40 | 5.75 | +0.25 | +4.76% | 12 | 4,212 | 26.00% |
| AAPL260116C00310000 | 2024-09-20 3:58PM EDT | 2026-01-16 | 5.55 | 4.90 | 6.15 | -0.30 | -5.13% | 41 | 2,943 | 25.81% |
| AAPL260618C00310000 | 2024-09-20 2:58PM EDT | 2026-06-18 | 9.80 | 8.20 | 9.80 | +0.30 | +3.16% | 2 | 3,020 | 26.62% |
| AAPL261218C00310000 | 2024-09-20 12:45PM EDT | 2026-12-18 | 14.39 | 11.30 | 14.60 | +0.53 | +3.82% | 7 | 397 | 27.70% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 95.89 | 78.40 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00310000 | 2024-07-22 10:14AM EDT | 2024-11-15 | 82.52 | 83.60 | 84.45 | 0.00 | - | 2 | 0 | 56.53% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 176.96% |
| AAPL250117P00310000 | 2024-08-05 3:59PM EDT | 2025-01-17 | 101.03 | 88.80 | 89.75 | 0.00 | - | 19 | 0 | 55.67% |
| AAPL250321P00310000 | 2024-09-16 3:44PM EDT | 2025-03-21 | 93.45 | 79.75 | 83.55 | 0.00 | - | 2 | - | 29.64% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 111.76% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 2025-12-19 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 45.96% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 39.35% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 2026-06-18 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 16.72% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 2026-12-18 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 27.38% |
© 2024 Yahoo. Todos los derechos reservados.