Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00170000 | 2024-09-10 9:49AM EDT | 2024-09-13 | 47.54 | 48.90 | 49.60 | -3.49 | -6.84% | 1 | 124 | 0.00% |
| AAPL240920C00170000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 50.25 | 49.50 | 49.80 | -0.68 | -1.34% | 1 | 5,433 | 0.00% |
| AAPL240927C00170000 | 2024-09-04 1:05PM EDT | 2024-09-27 | 50.80 | 49.25 | 50.15 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL241004C00170000 | 2024-08-26 11:22AM EDT | 2024-10-04 | 56.00 | 49.75 | 50.35 | 0.00 | - | - | 3 | 33.99% |
| AAPL241011C00170000 | 2024-09-09 2:21PM EDT | 2024-10-11 | 48.80 | 49.95 | 50.45 | 0.00 | - | 2 | 8 | 39.65% |
| AAPL241018C00170000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 51.95 | 50.25 | 50.70 | 0.00 | - | 6 | 1,833 | 43.26% |
| AAPL241115C00170000 | 2024-09-10 10:24AM EDT | 2024-11-15 | 51.20 | 51.20 | 51.65 | +0.56 | +1.11% | 1 | 1,960 | 43.21% |
| AAPL241220C00170000 | 2024-09-09 3:29PM EDT | 2024-12-20 | 52.60 | 52.70 | 53.05 | 0.00 | - | 6 | 4,460 | 42.70% |
| AAPL250117C00170000 | 2024-09-10 9:42AM EDT | 2025-01-17 | 51.55 | 53.60 | 53.80 | -3.05 | -5.59% | 1 | 11,346 | 40.83% |
| AAPL250221C00170000 | 2024-09-09 3:59PM EDT | 2025-02-21 | 56.40 | 54.50 | 55.00 | 0.00 | - | 9 | 19 | 40.13% |
| AAPL250321C00170000 | 2024-09-09 3:56PM EDT | 2025-03-21 | 56.80 | 55.30 | 55.65 | 0.00 | - | 4 | 1,875 | 38.92% |
| AAPL250417C00170000 | 2024-09-09 10:30AM EDT | 2025-04-17 | 56.06 | 56.45 | 56.85 | 0.00 | - | 1 | 1 | 39.43% |
| AAPL250620C00170000 | 2024-09-10 9:35AM EDT | 2025-06-20 | 57.30 | 58.20 | 58.50 | +0.56 | +0.99% | 1 | 2,776 | 38.10% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 2025-08-15 | 61.87 | 59.25 | 60.10 | 0.00 | - | 21 | 29 | 37.69% |
| AAPL250919C00170000 | 2024-09-09 12:20PM EDT | 2025-09-19 | 61.60 | 60.50 | 61.00 | 0.00 | - | 2 | 297 | 37.38% |
| AAPL251219C00170000 | 2024-09-09 2:12PM EDT | 2025-12-19 | 61.90 | 62.70 | 63.35 | 0.00 | - | 2 | 4,198 | 36.93% |
| AAPL260116C00170000 | 2024-09-09 2:05PM EDT | 2026-01-16 | 62.73 | 63.50 | 64.30 | 0.00 | - | 2 | 1,783 | 37.17% |
| AAPL260618C00170000 | 2024-09-10 9:52AM EDT | 2026-06-18 | 65.40 | 66.70 | 67.30 | -6.60 | -9.17% | 1 | 2,835 | 36.00% |
| AAPL261218C00170000 | 2024-09-10 10:41AM EDT | 2026-12-18 | 71.20 | 69.60 | 71.35 | +1.30 | +1.86% | 1 | 1,076 | 35.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 81.25% |
| AAPL240920P00170000 | 2024-09-10 11:00AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 791 | 23,264 | 60.55% |
| AAPL240927P00170000 | 2024-09-09 3:36PM EDT | 2024-09-27 | 0.08 | 0.08 | 0.09 | 0.00 | - | 53 | 619 | 51.17% |
| AAPL241004P00170000 | 2024-09-10 10:30AM EDT | 2024-10-04 | 0.15 | 0.15 | 0.16 | 0.00 | - | 191 | 149 | 47.46% |
| AAPL241011P00170000 | 2024-09-10 10:43AM EDT | 2024-10-11 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 3 | 48 | 44.63% |
| AAPL241018P00170000 | 2024-09-10 10:16AM EDT | 2024-10-18 | 0.30 | 0.29 | 0.31 | +0.01 | +3.45% | 106 | 10,926 | 42.19% |
| AAPL241025P00170000 | 2024-09-09 10:46AM EDT | 2024-10-25 | 0.49 | 0.16 | 0.85 | 0.00 | - | 1 | 2 | 47.22% |
| AAPL241115P00170000 | 2024-09-10 9:36AM EDT | 2024-11-15 | 0.78 | 0.76 | 0.78 | +0.03 | +4.00% | 6 | 5,015 | 38.40% |
| AAPL241220P00170000 | 2024-09-10 10:45AM EDT | 2024-12-20 | 1.16 | 1.14 | 1.18 | -0.05 | -4.13% | 38 | 8,747 | 34.17% |
| AAPL250117P00170000 | 2024-09-10 10:04AM EDT | 2025-01-17 | 1.44 | 1.43 | 1.47 | +0.04 | +2.86% | 163 | 42,455 | 31.95% |
| AAPL250221P00170000 | 2024-09-10 10:57AM EDT | 2025-02-21 | 2.03 | 2.01 | 2.06 | -0.12 | -5.58% | 63 | 1,247 | 31.02% |
| AAPL250321P00170000 | 2024-09-10 10:42AM EDT | 2025-03-21 | 2.37 | 2.38 | 2.44 | -0.13 | -5.20% | 2 | 11,918 | 30.10% |
| AAPL250417P00170000 | 2024-09-06 3:47PM EDT | 2025-04-17 | 2.91 | 2.70 | 2.83 | 0.00 | - | 1 | 3 | 29.47% |
| AAPL250620P00170000 | 2024-09-09 2:44PM EDT | 2025-06-20 | 4.00 | 3.70 | 3.85 | +0.02 | +0.50% | 1 | 10,821 | 28.64% |
| AAPL250815P00170000 | 2024-09-09 3:27PM EDT | 2025-08-15 | 4.60 | 4.40 | 4.65 | 0.00 | - | 39 | 57 | 27.95% |
| AAPL250919P00170000 | 2024-09-09 2:47PM EDT | 2025-09-19 | 5.22 | 4.95 | 5.10 | 0.00 | - | 14 | 1,330 | 27.52% |
| AAPL251219P00170000 | 2024-09-10 10:36AM EDT | 2025-12-19 | 6.20 | 6.15 | 6.35 | +0.05 | +0.81% | 21 | 2,201 | 26.85% |
| AAPL260116P00170000 | 2024-09-09 10:01AM EDT | 2026-01-16 | 6.58 | 6.40 | 6.65 | 0.00 | - | 30 | 11,077 | 26.56% |
| AAPL260618P00170000 | 2024-09-09 10:21AM EDT | 2026-06-18 | 8.30 | 8.15 | 8.65 | 0.00 | - | 10 | 2,205 | 25.92% |
| AAPL261218P00170000 | 2024-09-10 9:52AM EDT | 2026-12-18 | 10.35 | 9.90 | 10.30 | +0.20 | +1.97% | 2 | 504 | 24.76% |
© 2024 Yahoo. Todos los derechos reservados.