Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:41PM EDT. Mercado abierto.
Precio de ejercicio:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00235000 | 2024-09-12 3:10PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,716 | 42,831 | 28.13% |
| AAPL240920C00235000 | 2024-09-12 3:10PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 4,762 | 43,907 | 23.76% |
| AAPL240927C00235000 | 2024-09-12 3:08PM EDT | 2024-09-27 | 0.75 | 0.75 | 0.78 | +0.05 | +7.14% | 2,632 | 10,063 | 22.90% |
| AAPL241004C00235000 | 2024-09-12 3:08PM EDT | 2024-10-04 | 1.28 | 1.28 | 1.30 | +0.06 | +4.92% | 696 | 5,088 | 22.79% |
| AAPL241011C00235000 | 2024-09-12 3:08PM EDT | 2024-10-11 | 1.84 | 1.82 | 1.88 | +0.01 | +0.55% | 447 | 1,479 | 23.12% |
| AAPL241018C00235000 | 2024-09-12 3:07PM EDT | 2024-10-18 | 2.36 | 2.37 | 2.41 | -0.04 | -1.67% | 1,536 | 40,319 | 23.21% |
| AAPL241025C00235000 | 2024-09-12 2:56PM EDT | 2024-10-25 | 2.76 | 2.89 | 2.95 | -0.22 | -7.38% | 356 | 1,338 | 23.42% |
| AAPL241115C00235000 | 2024-09-12 3:07PM EDT | 2024-11-15 | 5.45 | 5.45 | 5.50 | +0.10 | +1.87% | 661 | 22,903 | 26.92% |
| AAPL241220C00235000 | 2024-09-12 3:02PM EDT | 2024-12-20 | 7.26 | 7.40 | 7.50 | +0.01 | +0.14% | 319 | 13,103 | 26.27% |
| AAPL250117C00235000 | 2024-09-12 3:10PM EDT | 2025-01-17 | 8.89 | 8.85 | 8.95 | +0.19 | +2.19% | 214 | 26,593 | 26.08% |
| AAPL250221C00235000 | 2024-09-12 2:45PM EDT | 2025-02-21 | 11.05 | 11.10 | 11.25 | +0.25 | +2.31% | 16 | 1,370 | 27.08% |
| AAPL250321C00235000 | 2024-09-12 2:39PM EDT | 2025-03-21 | 12.50 | 12.50 | 12.65 | +0.05 | +0.40% | 17 | 8,179 | 27.23% |
| AAPL250417C00235000 | 2024-09-12 2:07PM EDT | 2025-04-17 | 13.58 | 13.65 | 13.95 | +0.68 | +5.27% | 2 | 465 | 27.39% |
| AAPL250620C00235000 | 2024-09-12 2:03PM EDT | 2025-06-20 | 16.65 | 16.95 | 17.15 | +0.05 | +0.30% | 364 | 11,458 | 28.20% |
| AAPL250815C00235000 | 2024-09-11 10:26AM EDT | 2025-08-15 | 18.02 | 19.45 | 19.70 | 0.00 | - | 3 | 569 | 28.74% |
| AAPL250919C00235000 | 2024-09-12 11:46AM EDT | 2025-09-19 | 20.09 | 20.75 | 21.00 | +0.24 | +1.21% | 35 | 1,395 | 28.80% |
| AAPL251219C00235000 | 2024-09-12 3:04PM EDT | 2025-12-19 | 24.24 | 24.00 | 24.50 | +0.51 | +2.15% | 2 | 1,687 | 29.31% |
| AAPL260116C00235000 | 2024-09-12 11:58AM EDT | 2026-01-16 | 24.60 | 25.10 | 25.45 | -0.35 | -1.40% | 4 | 3,997 | 29.38% |
| AAPL260618C00235000 | 2024-09-11 10:28AM EDT | 2026-06-18 | 28.13 | 30.00 | 30.60 | 0.00 | - | 30 | 1,187 | 30.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00235000 | 2024-09-11 3:55PM EDT | 2024-09-13 | 12.36 | 11.40 | 11.75 | 0.00 | - | 31 | 29 | 0.00% |
| AAPL240920P00235000 | 2024-09-12 3:05PM EDT | 2024-09-20 | 11.91 | 11.50 | 11.80 | -0.39 | -3.17% | 81 | 3,057 | 0.00% |
| AAPL240927P00235000 | 2024-09-12 9:42AM EDT | 2024-09-27 | 13.75 | 11.80 | 12.05 | -0.39 | -2.76% | 69 | 446 | 15.45% |
| AAPL241004P00235000 | 2024-09-12 2:21PM EDT | 2024-10-04 | 12.75 | 12.10 | 12.35 | -1.47 | -10.34% | 1 | 167 | 16.44% |
| AAPL241011P00235000 | 2024-09-12 11:51AM EDT | 2024-10-11 | 13.75 | 12.45 | 12.70 | -0.15 | -1.08% | 1 | 34 | 17.01% |
| AAPL241018P00235000 | 2024-09-12 2:56PM EDT | 2024-10-18 | 13.40 | 12.80 | 13.00 | -0.15 | -1.11% | 62 | 5,136 | 17.03% |
| AAPL241025P00235000 | 2024-09-11 9:39AM EDT | 2024-10-25 | 14.15 | 12.75 | 13.35 | -0.50 | -3.41% | 10 | 7 | 17.29% |
| AAPL241115P00235000 | 2024-09-12 2:54PM EDT | 2024-11-15 | 15.60 | 15.10 | 15.25 | -0.70 | -4.29% | 40 | 1,251 | 20.60% |
| AAPL241220P00235000 | 2024-09-12 2:09PM EDT | 2024-12-20 | 16.55 | 16.15 | 16.50 | -0.85 | -4.89% | 84 | 1,752 | 19.65% |
| AAPL250117P00235000 | 2024-09-12 2:10PM EDT | 2025-01-17 | 17.30 | 16.90 | 17.15 | -0.10 | -0.57% | 44 | 4,946 | 18.73% |
| AAPL250221P00235000 | 2024-09-12 1:57PM EDT | 2025-02-21 | 18.65 | 18.45 | 18.60 | +0.40 | +2.19% | 29 | 127 | 19.21% |
| AAPL250321P00235000 | 2024-09-12 2:43PM EDT | 2025-03-21 | 19.15 | 19.15 | 19.40 | -3.50 | -15.45% | 12 | 965 | 19.06% |
| AAPL250417P00235000 | 2024-09-03 3:47PM EDT | 2025-04-17 | 21.53 | 19.80 | 20.15 | 0.00 | - | 1 | 115 | 18.98% |
| AAPL250620P00235000 | 2024-09-12 11:33AM EDT | 2025-06-20 | 22.46 | 21.80 | 22.05 | -0.76 | -3.27% | 268 | 1,264 | 19.20% |
| AAPL250815P00235000 | 2024-09-06 10:14AM EDT | 2025-08-15 | 24.40 | 23.35 | 23.60 | 0.00 | - | 60 | 249 | 19.39% |
| AAPL250919P00235000 | 2024-09-04 3:47PM EDT | 2025-09-19 | 25.65 | 23.65 | 24.30 | 0.00 | - | 1 | 1,119 | 19.25% |
| AAPL251219P00235000 | 2024-09-12 10:26AM EDT | 2025-12-19 | 26.72 | 26.10 | 26.30 | +2.38 | +9.78% | 2 | 509 | 19.27% |
| AAPL260116P00235000 | 2024-09-05 1:45PM EDT | 2026-01-16 | 27.14 | 26.40 | 26.75 | 0.00 | - | 1 | 580 | 19.16% |
| AAPL260618P00235000 | 2024-08-29 11:03AM EDT | 2026-06-18 | 25.15 | 28.35 | 29.55 | 0.00 | - | 18 | 139 | 19.12% |
© 2024 Yahoo. Todos los derechos reservados.