U.S. markets open in 5 hours 16 minutes
F S&P 500
5,640.50 +1.50 (+0.03%) F Dow Jones
41,662.00 +23.00 (+0.06%) F Nasdaq
19,449.00 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,232.00 +1.30 (+0.06%) Petróleo
70.67 -0.52 (-0.73%) Oro
2,597.60 +5.20 (+0.20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00085000 | 2024-08-22 11:33AM EDT | 2024-09-20 | 141.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018C00085000 | 2024-08-02 2:31PM EDT | 2024-10-18 | 139.75 | 144.20 | 145.05 | 0.00 | - | 16 | 16 | 354.52% |
| AAPL241115C00085000 | 2024-09-16 2:55PM EDT | 2024-11-15 | 131.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 99.84 | 111.30 | 112.95 | 0.00 | - | 5 | 218 | 0.00% |
| AAPL250117C00085000 | 2024-09-06 11:59AM EDT | 2025-01-17 | 137.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250321C00085000 | 2024-06-11 10:13AM EDT | 2025-03-21 | 117.81 | 144.55 | 145.40 | 0.00 | - | 1 | 192 | 146.67% |
| AAPL250620C00085000 | 2024-08-29 1:51PM EDT | 2025-06-20 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00085000 | 2024-07-03 11:40AM EDT | 2025-09-19 | 139.75 | 137.10 | 139.50 | 0.00 | - | 6 | 358 | 81.22% |
| AAPL251219C00085000 | 2024-08-29 9:40AM EDT | 2025-12-19 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00085000 | 2024-08-28 10:22AM EDT | 2026-01-16 | 148.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260618C00085000 | 2024-07-19 1:42PM EDT | 2026-06-18 | 145.35 | 144.50 | 148.30 | 0.00 | - | 2 | 82 | 82.27% |
| AAPL261218C00085000 | 2024-09-03 3:46PM EDT | 2026-12-18 | 142.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00085000 | 2024-08-16 1:40PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 312.50% |
| AAPL241018P00085000 | 2024-08-07 10:19AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.02 | 0.00 | - | 60 | 109 | 103.13% |
| AAPL241115P00085000 | 2024-09-06 10:36AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAPL241220P00085000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL250117P00085000 | 2024-09-11 12:46PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL250321P00085000 | 2024-08-09 3:47PM EDT | 2025-03-21 | 0.18 | 0.08 | 0.21 | 0.00 | - | 10 | 60 | 54.98% |
| AAPL250620P00085000 | 2024-09-05 10:51AM EDT | 2025-06-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL250919P00085000 | 2024-07-30 12:46PM EDT | 2025-09-19 | 0.24 | 0.08 | 0.45 | 0.00 | - | 5 | 245 | 45.56% |
| AAPL251219P00085000 | 2024-08-08 9:30AM EDT | 2025-12-19 | 0.60 | 0.22 | 0.73 | 0.00 | - | 10 | 1,262 | 44.07% |
| AAPL260116P00085000 | 2024-09-03 11:10AM EDT | 2026-01-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL260618P00085000 | 2024-08-13 2:57PM EDT | 2026-06-18 | 0.63 | 0.49 | 0.79 | 0.00 | - | 1 | 842 | 37.82% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 2026-12-18 | 1.06 | 0.60 | 1.00 | 0.00 | - | 103 | 88 | 34.78% |
© 2024 Yahoo. Todos los derechos reservados.