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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00210000 | 2024-09-06 3:45PM EDT | 2024-09-13 | 12.03 | 11.90 | 12.30 | -1.17 | -8.86% | 1,963 | 732 | 47.14% |
| AAPL240920C00210000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 13.10 | 13.00 | 13.25 | -0.95 | -6.76% | 801 | 22,850 | 39.76% |
| AAPL240927C00210000 | 2024-09-06 3:28PM EDT | 2024-09-27 | 13.70 | 13.55 | 14.45 | -1.65 | -10.75% | 31 | 273 | 39.22% |
| AAPL241004C00210000 | 2024-09-06 12:13PM EDT | 2024-10-04 | 14.80 | 14.40 | 15.10 | -0.85 | -5.43% | 46 | 555 | 36.95% |
| AAPL241011C00210000 | 2024-09-06 10:38AM EDT | 2024-10-11 | 16.73 | 14.60 | 16.30 | -1.83 | -9.86% | 2 | 44 | 38.04% |
| AAPL241018C00210000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 16.05 | 15.95 | 16.15 | -0.69 | -4.12% | 129 | 9,029 | 34.06% |
| AAPL241115C00210000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 19.20 | 18.85 | 19.15 | -0.60 | -3.03% | 42 | 4,698 | 34.91% |
| AAPL241220C00210000 | 2024-09-06 3:49PM EDT | 2024-12-20 | 21.45 | 20.95 | 21.30 | -0.40 | -1.83% | 138 | 8,830 | 33.36% |
| AAPL250117C00210000 | 2024-09-06 3:36PM EDT | 2025-01-17 | 22.82 | 22.50 | 22.85 | -1.03 | -4.32% | 365 | 24,895 | 32.74% |
| AAPL250221C00210000 | 2024-09-06 3:51PM EDT | 2025-02-21 | 24.77 | 24.10 | 24.95 | -1.33 | -5.10% | 12 | 583 | 32.84% |
| AAPL250321C00210000 | 2024-09-06 3:46PM EDT | 2025-03-21 | 26.10 | 25.85 | 26.35 | -0.75 | -2.79% | 42 | 9,014 | 32.69% |
| AAPL250417C00210000 | 2024-09-06 1:56PM EDT | 2025-04-17 | 27.25 | 27.05 | 27.95 | -0.60 | -2.15% | 48 | 52 | 33.09% |
| AAPL250620C00210000 | 2024-09-06 3:57PM EDT | 2025-06-20 | 30.18 | 30.05 | 30.40 | -1.67 | -5.24% | 17 | 6,800 | 32.46% |
| AAPL250815C00210000 | 2024-09-04 1:00PM EDT | 2025-08-15 | 31.76 | 31.60 | 33.70 | 0.00 | - | 1 | 131 | 33.75% |
| AAPL250919C00210000 | 2024-09-06 1:01PM EDT | 2025-09-19 | 33.28 | 33.15 | 34.40 | -1.39 | -4.01% | 10 | 2,697 | 32.97% |
| AAPL251219C00210000 | 2024-09-06 11:14AM EDT | 2025-12-19 | 37.58 | 36.65 | 38.05 | -1.17 | -3.02% | 4 | 4,388 | 33.44% |
| AAPL260116C00210000 | 2024-09-06 2:55PM EDT | 2026-01-16 | 37.60 | 37.60 | 38.85 | -1.80 | -4.57% | 3 | 4,214 | 33.30% |
| AAPL260618C00210000 | 2024-09-05 12:46PM EDT | 2026-06-18 | 43.85 | 41.45 | 43.15 | 0.00 | - | 1 | 6,638 | 32.97% |
| AAPL261218C00210000 | 2024-09-06 11:11AM EDT | 2026-12-18 | 47.80 | 45.60 | 47.95 | -0.80 | -1.65% | 68 | 3,649 | 32.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00210000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.97 | 0.93 | 1.01 | +0.22 | +29.33% | 14,748 | 3,385 | 40.77% |
| AAPL240920P00210000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 1.80 | 1.76 | 1.83 | +0.39 | +27.66% | 4,921 | 33,087 | 34.99% |
| AAPL240927P00210000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 2.52 | 2.28 | 2.50 | +0.54 | +27.27% | 1,883 | 4,627 | 32.50% |
| AAPL241004P00210000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 2.99 | 2.89 | 3.25 | +0.49 | +19.60% | 554 | 1,564 | 31.86% |
| AAPL241011P00210000 | 2024-09-06 3:54PM EDT | 2024-10-11 | 3.45 | 3.05 | 3.55 | +0.66 | +23.66% | 187 | 160 | 29.74% |
| AAPL241018P00210000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 3.85 | 3.75 | 3.90 | +0.65 | +20.31% | 7,660 | 14,473 | 28.49% |
| AAPL241115P00210000 | 2024-09-06 3:08PM EDT | 2024-11-15 | 6.00 | 6.05 | 6.20 | +0.50 | +9.09% | 2,833 | 10,140 | 28.82% |
| AAPL241220P00210000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 7.50 | 7.25 | 7.45 | +0.85 | +12.78% | 4,636 | 16,296 | 26.40% |
| AAPL250117P00210000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 8.35 | 8.05 | 8.25 | +1.00 | +13.61% | 53 | 12,580 | 25.09% |
| AAPL250221P00210000 | 2024-09-06 3:28PM EDT | 2025-02-21 | 9.45 | 9.40 | 9.70 | +1.26 | +15.38% | 47 | 2,081 | 24.94% |
| AAPL250321P00210000 | 2024-09-06 3:53PM EDT | 2025-03-21 | 10.25 | 10.15 | 10.45 | +0.75 | +7.89% | 507 | 6,742 | 24.33% |
| AAPL250417P00210000 | 2024-09-06 1:23PM EDT | 2025-04-17 | 10.87 | 10.85 | 11.20 | +1.71 | +18.67% | 96 | 608 | 23.97% |
| AAPL250620P00210000 | 2024-09-06 3:58PM EDT | 2025-06-20 | 12.90 | 12.75 | 13.05 | +0.95 | +7.95% | 154 | 14,916 | 23.65% |
| AAPL250815P00210000 | 2024-09-04 11:35AM EDT | 2025-08-15 | 14.43 | 14.00 | 14.70 | 0.00 | - | 26 | 402 | 23.67% |
| AAPL250919P00210000 | 2024-09-06 11:47AM EDT | 2025-09-19 | 14.95 | 14.75 | 15.40 | +0.80 | +5.65% | 10 | 712 | 23.38% |
| AAPL251219P00210000 | 2024-09-04 10:59AM EDT | 2025-12-19 | 16.77 | 16.55 | 17.65 | 0.00 | - | 17 | 1,983 | 23.36% |
| AAPL260116P00210000 | 2024-09-06 3:11PM EDT | 2026-01-16 | 17.37 | 17.05 | 18.00 | -0.03 | -0.17% | 19 | 4,470 | 23.05% |
| AAPL260618P00210000 | 2024-09-03 12:17PM EDT | 2026-06-18 | 17.90 | 19.55 | 20.25 | 0.00 | - | 3 | 529 | 22.17% |
| AAPL261218P00210000 | 2024-09-04 12:01PM EDT | 2026-12-18 | 22.35 | 21.60 | 23.00 | 0.00 | - | 1 | 1,254 | 21.76% |
© 2024 Yahoo. Todos los derechos reservados.