U.S. markets closed
F S&P 500
5,854.25 -5.50 (-0.09%) F Dow Jones
43,126.00 -17.00 (-0.04%) F Nasdaq
20,405.25 -44.75 (-0.22%) E-mini Russell 2000 Index Futur
2,249.00 -1.00 (-0.04%) Petróleo
74.26 -1.30 (-1.72%) Oro
2,662.80 -13.50 (-0.50%)
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:115.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00115000 | 2024-09-04 11:41AM EDT | 2024-10-18 | 104.66 | 111.70 | 112.75 | 0.00 | - | 2 | 44 | 258.20% |
| AAPL241115C00115000 | 2024-10-07 9:41AM EDT | 2024-11-15 | 113.30 | 112.80 | 113.30 | +2.85 | +2.58% | 1 | 399 | 114.84% |
| AAPL241220C00115000 | 2024-09-19 12:48PM EDT | 2024-12-20 | 115.64 | 113.35 | 113.85 | 0.00 | - | 5 | 775 | 91.06% |
| AAPL250117C00115000 | 2024-10-08 10:42AM EDT | 2025-01-17 | 111.55 | 113.65 | 114.45 | 0.00 | - | 1 | 971 | 82.28% |
| AAPL250221C00115000 | 2024-10-08 10:42AM EDT | 2025-02-21 | 111.90 | 113.80 | 116.35 | 0.00 | - | 1 | 6 | 79.10% |
| AAPL250321C00115000 | 2024-10-07 2:07PM EDT | 2025-03-21 | 111.07 | 114.25 | 116.70 | 0.00 | - | 1 | 49 | 74.43% |
| AAPL250417C00115000 | 2024-10-08 10:34AM EDT | 2025-04-17 | 112.85 | 114.70 | 115.90 | 0.00 | - | 1 | 2 | 67.76% |
| AAPL250620C00115000 | 2024-10-07 1:06PM EDT | 2025-06-20 | 112.90 | 115.15 | 117.40 | 0.00 | - | 1 | 389 | 63.17% |
| AAPL250815C00115000 | 2024-10-10 10:57AM EDT | 2025-08-15 | 116.51 | 115.00 | 118.65 | 0.00 | - | 1 | 7 | 59.28% |
| AAPL250919C00115000 | 2024-09-26 11:49AM EDT | 2025-09-19 | 116.76 | 115.25 | 118.70 | 0.00 | - | 10 | 10 | 56.70% |
| AAPL251219C00115000 | 2024-10-09 10:22AM EDT | 2025-12-19 | 117.50 | 116.35 | 119.95 | 0.00 | - | 10 | 218 | 53.96% |
| AAPL260116C00115000 | 2024-10-04 9:38AM EDT | 2026-01-16 | 117.15 | 116.75 | 119.60 | 0.00 | - | 2 | 159 | 52.36% |
| AAPL260618C00115000 | 2024-10-04 12:08PM EDT | 2026-06-18 | 117.80 | 118.40 | 122.15 | 0.00 | - | 2 | 199 | 50.20% |
| AAPL261218C00115000 | 2024-10-08 3:06PM EDT | 2026-12-18 | 120.52 | 120.35 | 124.05 | 0.00 | - | 4 | 205 | 50.82% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00115000 | 2024-09-23 10:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,909 | 195.31% |
| AAPL241115P00115000 | 2024-10-08 1:15PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 7,641 | 78.13% |
| AAPL241220P00115000 | 2024-10-11 10:07AM EDT | 2024-12-20 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 1,768 | 61.13% |
| AAPL250117P00115000 | 2024-10-09 9:35AM EDT | 2025-01-17 | 0.10 | 0.10 | 0.11 | 0.00 | - | 101 | 5,673 | 54.30% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 2025-02-21 | 0.13 | 0.16 | 0.19 | 0.00 | - | 5 | 14 | 50.10% |
| AAPL250321P00115000 | 2024-10-04 12:33PM EDT | 2025-03-21 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 1 | 5,011 | 47.17% |
| AAPL250417P00115000 | 2024-10-08 3:47PM EDT | 2025-04-17 | 0.30 | 0.17 | 0.33 | 0.00 | - | 1 | 11 | 45.41% |
| AAPL250620P00115000 | 2024-10-09 12:39PM EDT | 2025-06-20 | 0.41 | 0.38 | 0.43 | 0.00 | - | 1 | 1,992 | 40.75% |
| AAPL250815P00115000 | 2024-10-08 1:08PM EDT | 2025-08-15 | 0.55 | 0.38 | 0.74 | 0.00 | - | 5 | 38 | 40.28% |
| AAPL250919P00115000 | 2024-10-10 2:13PM EDT | 2025-09-19 | 0.64 | 0.57 | 0.75 | 0.00 | - | 1 | 371 | 38.26% |
| AAPL251219P00115000 | 2024-10-08 9:30AM EDT | 2025-12-19 | 0.94 | 0.74 | 0.97 | 0.00 | - | 1 | 840 | 35.61% |
| AAPL260116P00115000 | 2024-10-10 1:56PM EDT | 2026-01-16 | 0.96 | 0.93 | 1.00 | 0.00 | - | 10 | 393 | 34.71% |
| AAPL260618P00115000 | 2024-10-10 3:17PM EDT | 2026-06-18 | 1.32 | 1.14 | 1.61 | 0.00 | - | 2 | 175 | 33.06% |
| AAPL261218P00115000 | 2024-10-11 2:44PM EDT | 2026-12-18 | 1.77 | 1.49 | 1.89 | -0.02 | -1.12% | 15 | 1,287 | 30.04% |
| AAPL270115P00115000 | 2024-10-10 3:06PM EDT | 2027-01-15 | 1.80 | 1.53 | 1.91 | 0.00 | - | 4 | 579 | 29.60% |
© 2024 Yahoo. Todos los derechos reservados.