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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00180000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 42.65 | 42.30 | 42.75 | -0.45 | -1.04% | 129 | 16,916 | 58.98% |
| AAPL240927C00180000 | 2024-09-13 11:05AM EDT | 2024-09-27 | 43.89 | 42.60 | 43.30 | +0.38 | +0.87% | 6 | 49 | 63.48% |
| AAPL241004C00180000 | 2024-09-13 3:39PM EDT | 2024-10-04 | 43.12 | 41.85 | 43.55 | -0.08 | -0.19% | 11 | 12 | 62.28% |
| AAPL241011C00180000 | 2024-09-05 3:41PM EDT | 2024-10-11 | 43.87 | 43.20 | 43.85 | 0.00 | - | 10 | 13 | 53.61% |
| AAPL241018C00180000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 43.82 | 43.30 | 43.95 | -0.23 | -0.52% | 25 | 4,333 | 52.34% |
| AAPL241025C00180000 | 2024-09-11 9:30AM EDT | 2024-10-25 | 42.80 | 43.40 | 44.45 | 0.00 | - | 1 | 10 | 51.84% |
| AAPL241115C00180000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 44.73 | 44.60 | 44.85 | -0.62 | -1.37% | 13 | 4,369 | 44.74% |
| AAPL241220C00180000 | 2024-09-12 2:12PM EDT | 2024-12-20 | 46.64 | 45.95 | 46.20 | 0.00 | - | 18 | 8,929 | 41.60% |
| AAPL250117C00180000 | 2024-09-12 3:49PM EDT | 2025-01-17 | 47.50 | 47.05 | 47.30 | 0.00 | - | 29 | 26,475 | 40.34% |
| AAPL250221C00180000 | 2024-09-13 2:31PM EDT | 2025-02-21 | 48.80 | 48.25 | 48.55 | +1.35 | +2.85% | 1 | 88 | 39.11% |
| AAPL250321C00180000 | 2024-09-13 3:18PM EDT | 2025-03-21 | 49.65 | 49.25 | 49.50 | +0.35 | +0.71% | 12 | 3,976 | 38.38% |
| AAPL250417C00180000 | 2024-09-13 11:56AM EDT | 2025-04-17 | 50.45 | 50.15 | 50.50 | +1.35 | +2.75% | 2 | 30 | 38.07% |
| AAPL250620C00180000 | 2024-09-13 3:25PM EDT | 2025-06-20 | 52.58 | 52.20 | 52.55 | +0.33 | +0.63% | 135 | 5,712 | 37.19% |
| AAPL250815C00180000 | 2024-09-13 2:32PM EDT | 2025-08-15 | 54.69 | 53.40 | 54.40 | +1.69 | +3.19% | 3 | 16 | 36.92% |
| AAPL250919C00180000 | 2024-09-12 10:28AM EDT | 2025-09-19 | 55.00 | 54.90 | 55.25 | 0.00 | - | 3 | 483 | 36.41% |
| AAPL251219C00180000 | 2024-09-13 2:41PM EDT | 2025-12-19 | 57.84 | 57.05 | 57.85 | +2.99 | +5.45% | 2 | 7,930 | 36.05% |
| AAPL260116C00180000 | 2024-09-13 11:54AM EDT | 2026-01-16 | 59.50 | 58.15 | 58.60 | +0.20 | +0.34% | 1 | 4,003 | 35.95% |
| AAPL260618C00180000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 61.43 | 61.15 | 62.90 | 0.00 | - | 5 | 1,029 | 36.04% |
| AAPL261218C00180000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 67.20 | 65.85 | 66.95 | -0.10 | -0.15% | 1 | 1,584 | 35.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00180000 | 2024-09-13 3:19PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23,826 | 28,572 | 57.81% |
| AAPL240927P00180000 | 2024-09-13 3:15PM EDT | 2024-09-27 | 0.06 | 0.04 | 0.05 | 0.00 | - | 69 | 505 | 45.31% |
| AAPL241004P00180000 | 2024-09-13 3:20PM EDT | 2024-10-04 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 87 | 822 | 39.94% |
| AAPL241011P00180000 | 2024-09-13 2:07PM EDT | 2024-10-11 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 1 | 338 | 37.94% |
| AAPL241018P00180000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 274 | 13,432 | 36.38% |
| AAPL241025P00180000 | 2024-09-13 3:48PM EDT | 2024-10-25 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 36 | 409 | 34.62% |
| AAPL241115P00180000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 0.80 | 0.79 | 0.83 | -0.06 | -6.98% | 788 | 15,897 | 34.03% |
| AAPL241220P00180000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 1.29 | 1.27 | 1.32 | -0.01 | -0.77% | 61 | 16,859 | 30.53% |
| AAPL250117P00180000 | 2024-09-13 2:39PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.70 | -0.01 | -0.59% | 145 | 64,013 | 28.81% |
| AAPL250221P00180000 | 2024-09-12 3:16PM EDT | 2025-02-21 | 2.45 | 2.38 | 2.44 | 0.00 | - | 113 | 753 | 28.32% |
| AAPL250321P00180000 | 2024-09-13 12:49PM EDT | 2025-03-21 | 2.81 | 2.83 | 2.88 | -0.11 | -3.77% | 24 | 17,739 | 27.55% |
| AAPL250417P00180000 | 2024-09-12 11:43AM EDT | 2025-04-17 | 3.45 | 3.25 | 3.40 | 0.00 | - | 6 | 321 | 27.23% |
| AAPL250620P00180000 | 2024-09-13 10:36AM EDT | 2025-06-20 | 4.60 | 4.45 | 4.60 | +0.01 | +0.22% | 7 | 18,501 | 26.65% |
| AAPL250815P00180000 | 2024-09-12 10:44AM EDT | 2025-08-15 | 5.60 | 5.40 | 5.65 | 0.00 | - | 3 | 620 | 26.35% |
| AAPL250919P00180000 | 2024-09-13 3:53PM EDT | 2025-09-19 | 5.94 | 5.90 | 6.05 | -0.16 | -2.62% | 15 | 1,495 | 25.78% |
| AAPL251219P00180000 | 2024-09-13 3:44PM EDT | 2025-12-19 | 7.31 | 6.90 | 7.75 | -0.36 | -4.69% | 5 | 7,302 | 25.68% |
| AAPL260116P00180000 | 2024-09-12 12:18PM EDT | 2026-01-16 | 7.75 | 7.55 | 7.80 | 0.00 | - | 4 | 4,164 | 25.01% |
| AAPL260618P00180000 | 2024-09-12 11:29AM EDT | 2026-06-18 | 9.68 | 9.50 | 9.90 | 0.00 | - | 1 | 1,123 | 24.38% |
| AAPL261218P00180000 | 2024-09-13 1:43PM EDT | 2026-12-18 | 11.47 | 11.20 | 12.45 | -0.15 | -1.29% | 2 | 884 | 24.13% |
© 2024 Yahoo. Todos los derechos reservados.