Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:36PM EDT. Mercado abierto.
Precio de ejercicio:155.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 2024-09-13 | 62.68 | 62.80 | 63.80 | -0.19 | -0.30% | 1 | 3 | 0.00% |
| AAPL240920C00155000 | 2024-09-09 1:57PM EDT | 2024-09-20 | 64.15 | 63.30 | 63.75 | 0.00 | - | 1 | 2,057 | 0.00% |
| AAPL241018C00155000 | 2024-09-04 11:30AM EDT | 2024-10-18 | 64.90 | 64.05 | 64.50 | 0.00 | - | 14 | 420 | 56.89% |
| AAPL241115C00155000 | 2024-09-10 10:51AM EDT | 2024-11-15 | 65.10 | 64.70 | 65.30 | +0.79 | +1.23% | 5 | 700 | 52.78% |
| AAPL241220C00155000 | 2024-09-04 2:20PM EDT | 2024-12-20 | 68.44 | 65.75 | 66.40 | 0.00 | - | 3 | 2,216 | 50.26% |
| AAPL250117C00155000 | 2024-09-09 10:25AM EDT | 2025-01-17 | 67.50 | 66.45 | 67.10 | 0.00 | - | 5 | 4,395 | 49.54% |
| AAPL250221C00155000 | 2024-08-29 11:45AM EDT | 2025-02-21 | 81.05 | 67.25 | 67.95 | 0.00 | - | - | 1 | 47.25% |
| AAPL250321C00155000 | 2024-09-10 11:46AM EDT | 2025-03-21 | 69.80 | 68.20 | 68.50 | -2.15 | -2.99% | 1 | 2,474 | 45.52% |
| AAPL250417C00155000 | 2024-08-16 9:34AM EDT | 2025-04-17 | 75.08 | 68.75 | 69.20 | 0.00 | - | 1 | 1 | 44.72% |
| AAPL250620C00155000 | 2024-08-20 10:10AM EDT | 2025-06-20 | 79.00 | 70.15 | 70.70 | 0.00 | - | 2 | 1,008 | 43.05% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 2025-08-15 | 71.91 | 71.15 | 71.90 | -8.51 | -10.58% | 5 | 5 | 41.88% |
| AAPL250919C00155000 | 2024-09-09 3:23PM EDT | 2025-09-19 | 72.29 | 72.20 | 72.65 | 0.00 | - | 10 | 59 | 41.34% |
| AAPL251219C00155000 | 2024-08-26 1:36PM EDT | 2025-12-19 | 82.10 | 73.85 | 74.45 | 0.00 | - | 2 | 659 | 40.12% |
| AAPL260116C00155000 | 2024-09-09 10:13AM EDT | 2026-01-16 | 76.38 | 74.50 | 75.15 | 0.00 | - | 10 | 297 | 40.08% |
| AAPL260618C00155000 | 2024-09-05 3:15PM EDT | 2026-06-18 | 82.10 | 77.20 | 78.00 | 0.00 | - | 2 | 406 | 38.86% |
| AAPL261218C00155000 | 2024-09-03 2:23PM EDT | 2026-12-18 | 80.77 | 79.65 | 81.50 | -4.23 | -4.98% | 3 | 268 | 38.31% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 187 | 787 | 112.50% |
| AAPL240920P00155000 | 2024-09-09 2:28PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 11,330 | 70.31% |
| AAPL240927P00155000 | 2024-09-09 10:54AM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 198 | 59.77% |
| AAPL241004P00155000 | 2024-09-06 10:39AM EDT | 2024-10-04 | 0.05 | 0.07 | 0.08 | 0.00 | - | 166 | 171 | 55.27% |
| AAPL241018P00155000 | 2024-09-10 12:04PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.18 | +0.01 | +6.67% | 330 | 2,689 | 49.66% |
| AAPL241115P00155000 | 2024-09-10 12:03PM EDT | 2024-11-15 | 0.42 | 0.42 | 0.44 | +0.02 | +5.00% | 51 | 3,180 | 43.70% |
| AAPL241220P00155000 | 2024-09-10 10:04AM EDT | 2024-12-20 | 0.61 | 0.64 | 0.66 | -0.02 | -3.17% | 21 | 3,858 | 38.16% |
| AAPL250117P00155000 | 2024-09-09 3:31PM EDT | 2025-01-17 | 0.75 | 0.81 | 0.83 | 0.00 | - | 52 | 12,959 | 35.38% |
| AAPL250221P00155000 | 2024-09-10 10:10AM EDT | 2025-02-21 | 1.12 | 1.21 | 1.24 | -0.11 | -8.94% | 2 | 40 | 34.24% |
| AAPL250321P00155000 | 2024-09-10 9:54AM EDT | 2025-03-21 | 1.42 | 1.40 | 1.45 | +0.06 | +4.41% | 4 | 6,514 | 32.83% |
| AAPL250417P00155000 | 2024-09-09 11:40AM EDT | 2025-04-17 | 1.64 | 1.63 | 1.74 | 0.00 | - | 84 | 97 | 32.14% |
| AAPL250620P00155000 | 2024-09-09 10:11AM EDT | 2025-06-20 | 2.26 | 2.35 | 2.41 | 0.00 | - | 20 | 5,821 | 30.79% |
| AAPL250815P00155000 | 2024-08-29 2:30PM EDT | 2025-08-15 | 2.10 | 2.73 | 3.05 | 0.00 | - | 23 | 189 | 30.08% |
| AAPL250919P00155000 | 2024-08-30 2:53PM EDT | 2025-09-19 | 2.37 | 3.20 | 3.35 | 0.00 | - | 49 | 1,265 | 29.46% |
| AAPL251219P00155000 | 2024-09-09 11:18AM EDT | 2025-12-19 | 4.25 | 4.05 | 4.25 | 0.00 | - | 1 | 1,550 | 28.46% |
| AAPL260116P00155000 | 2024-09-09 10:33AM EDT | 2026-01-16 | 4.40 | 4.15 | 4.50 | 0.00 | - | 2 | 2,137 | 28.17% |
| AAPL260618P00155000 | 2024-09-03 1:38PM EDT | 2026-06-18 | 5.02 | 5.65 | 6.15 | 0.00 | - | 1 | 667 | 27.43% |
| AAPL261218P00155000 | 2024-09-04 1:23PM EDT | 2026-12-18 | 6.80 | 6.85 | 7.45 | 0.00 | - | 39 | 491 | 26.03% |
© 2024 Yahoo. Todos los derechos reservados.