U.S. markets open in 6 hours 6 minutes
F S&P 500
5,859.50 -3.25 (-0.06%) F Dow Jones
42,981.00 -34.00 (-0.08%) F Nasdaq
20,349.00 +7.00 (+0.03%) E-mini Russell 2000 Index Futur
2,270.90 +3.30 (+0.15%) Petróleo
71.07 +0.49 (+0.69%) Oro
2,692.30 +13.40 (+0.50%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00250000 | 2024-10-15 3:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,174 | 0 | 12.50% |
| AAPL241025C00250000 | 2024-10-15 3:56PM EDT | 2024-10-25 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,704 | 0 | 12.50% |
| AAPL241101C00250000 | 2024-10-15 3:59PM EDT | 2024-11-01 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18,205 | 0 | 6.25% |
| AAPL241108C00250000 | 2024-10-15 3:48PM EDT | 2024-11-08 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 6.25% |
| AAPL241115C00250000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8,505 | 0 | 6.25% |
| AAPL241122C00250000 | 2024-10-15 3:53PM EDT | 2024-11-22 | 2.09 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| AAPL241129C00250000 | 2024-10-15 3:43PM EDT | 2024-11-29 | 2.34 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 3.13% |
| AAPL241220C00250000 | 2024-10-15 3:59PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,670 | 0 | 3.13% |
| AAPL250117C00250000 | 2024-10-15 3:59PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5,745 | 0 | 3.13% |
| AAPL250221C00250000 | 2024-10-15 3:20PM EDT | 2025-02-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| AAPL250321C00250000 | 2024-10-15 3:59PM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| AAPL250417C00250000 | 2024-10-15 3:53PM EDT | 2025-04-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| AAPL250620C00250000 | 2024-10-15 3:45PM EDT | 2025-06-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| AAPL250815C00250000 | 2024-10-15 1:47PM EDT | 2025-08-15 | 17.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AAPL250919C00250000 | 2024-10-15 3:05PM EDT | 2025-09-19 | 17.84 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| AAPL251219C00250000 | 2024-10-15 2:50PM EDT | 2025-12-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 1.56% |
| AAPL260116C00250000 | 2024-10-15 3:53PM EDT | 2026-01-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AAPL260618C00250000 | 2024-10-15 3:35PM EDT | 2026-06-18 | 28.17 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| AAPL261218C00250000 | 2024-10-15 3:33PM EDT | 2026-12-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| AAPL270115C00250000 | 2024-10-15 2:06PM EDT | 2027-01-15 | 35.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00250000 | 2024-10-15 3:54PM EDT | 2024-10-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL241025P00250000 | 2024-10-15 3:06PM EDT | 2024-10-25 | 16.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL241101P00250000 | 2024-10-15 3:33PM EDT | 2024-11-01 | 17.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241108P00250000 | 2024-10-15 1:28PM EDT | 2024-11-08 | 16.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| AAPL241115P00250000 | 2024-10-15 3:49PM EDT | 2024-11-15 | 17.28 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AAPL241122P00250000 | 2024-10-15 9:47AM EDT | 2024-11-22 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-10-15 3:19PM EDT | 2024-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-10-15 3:54PM EDT | 2025-01-17 | 19.05 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| AAPL250221P00250000 | 2024-10-15 10:48AM EDT | 2025-02-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00250000 | 2024-10-15 12:57PM EDT | 2025-03-21 | 20.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250417P00250000 | 2024-10-15 9:36AM EDT | 2025-04-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250620P00250000 | 2024-10-14 10:13AM EDT | 2025-06-20 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815P00250000 | 2024-10-02 11:18AM EDT | 2025-08-15 | 30.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250919P00250000 | 2024-10-10 12:25PM EDT | 2025-09-19 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-10-15 11:41AM EDT | 2025-12-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-10-15 3:05PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL260618P00250000 | 2024-10-15 12:26PM EDT | 2026-06-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-10-15 2:47PM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL270115P00250000 | 2024-10-15 1:33PM EDT | 2027-01-15 | 34.18 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.