U.S. markets open in 7 hours 57 minutes
F S&P 500
5,858.25 -1.50 (-0.03%) F Dow Jones
43,137.00 -6.00 (-0.01%) F Nasdaq
20,432.00 -18.00 (-0.09%) E-mini Russell 2000 Index Futur
2,254.20 +4.20 (+0.19%) Petróleo
74.73 -0.83 (-1.10%) Oro
2,677.30 +1.00 (+0.04%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00205000 | 2024-10-11 3:56PM EDT | 2024-10-18 | 22.98 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL241025C00205000 | 2024-10-11 2:38PM EDT | 2024-10-25 | 23.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL241101C00205000 | 2024-10-11 3:50PM EDT | 2024-11-01 | 24.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241108C00205000 | 2024-10-11 3:55PM EDT | 2024-11-08 | 24.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241115C00205000 | 2024-10-11 3:57PM EDT | 2024-11-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AAPL241122C00205000 | 2024-10-11 1:00PM EDT | 2024-11-22 | 25.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241129C00205000 | 2024-10-11 10:39AM EDT | 2024-11-29 | 26.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL241220C00205000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250117C00205000 | 2024-10-11 3:55PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250221C00205000 | 2024-10-11 3:57PM EDT | 2025-02-21 | 30.32 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL250321C00205000 | 2024-10-11 2:27PM EDT | 2025-03-21 | 32.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250417C00205000 | 2024-10-09 2:25PM EDT | 2025-04-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00205000 | 2024-10-11 3:55PM EDT | 2025-06-20 | 36.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL250815C00205000 | 2024-10-02 10:05AM EDT | 2025-08-15 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00205000 | 2024-10-10 3:39PM EDT | 2025-09-19 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00205000 | 2024-10-11 10:17AM EDT | 2025-12-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00205000 | 2024-10-10 3:48PM EDT | 2026-01-16 | 45.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618C00205000 | 2024-10-08 11:06AM EDT | 2026-06-18 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00205000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 25.00% |
| AAPL241025P00205000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| AAPL241101P00205000 | 2024-10-11 3:59PM EDT | 2024-11-01 | 0.63 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AAPL241108P00205000 | 2024-10-11 3:51PM EDT | 2024-11-08 | 0.98 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AAPL241115P00205000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 6.25% |
| AAPL241122P00205000 | 2024-10-11 3:56PM EDT | 2024-11-22 | 1.49 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AAPL241129P00205000 | 2024-10-11 3:58PM EDT | 2024-11-29 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAPL241220P00205000 | 2024-10-11 3:56PM EDT | 2024-12-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| AAPL250117P00205000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| AAPL250221P00205000 | 2024-10-11 12:25PM EDT | 2025-02-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AAPL250321P00205000 | 2024-10-11 3:33PM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL250417P00205000 | 2024-10-11 11:14AM EDT | 2025-04-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL250620P00205000 | 2024-10-10 1:11PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| AAPL250815P00205000 | 2024-10-10 3:43PM EDT | 2025-08-15 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919P00205000 | 2024-10-11 3:09PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219P00205000 | 2024-10-10 11:14AM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| AAPL260116P00205000 | 2024-10-10 3:15PM EDT | 2026-01-16 | 12.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| AAPL260618P00205000 | 2024-10-09 1:30PM EDT | 2026-06-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.