U.S. markets open in 9 hours 29 minutes
F S&P 500
5,712.00 -5.75 (-0.10%) F Dow Jones
42,050.00 -7.00 (-0.02%) F Nasdaq
19,815.00 -35.25 (-0.18%) E-mini Russell 2000 Index Futur
2,274.30 -2.80 (-0.12%) Petróleo
71.88 -0.07 (-0.10%) Oro
2,617.10 +2.50 (+0.10%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00300000 | 2024-09-19 11:22AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,516 | 162.50% |
| AAPL240927C00300000 | 2024-09-16 3:39PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 212 | 57.81% |
| AAPL241004C00300000 | 2024-09-13 1:51PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 818 | 44.53% |
| AAPL241011C00300000 | 2024-09-12 2:59PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 37.11% |
| AAPL241018C00300000 | 2024-09-19 3:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 4,096 | 32.03% |
| AAPL241025C00300000 | 2024-09-19 3:12PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 17 | 32.23% |
| AAPL241115C00300000 | 2024-09-19 3:22PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 303 | 6,283 | 28.03% |
| AAPL241220C00300000 | 2024-09-19 1:45PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.18 | +0.05 | +50.00% | 361 | 7,797 | 24.95% |
| AAPL250117C00300000 | 2024-09-19 3:38PM EDT | 2025-01-17 | 0.27 | 0.27 | 0.29 | +0.08 | +42.11% | 830 | 57,471 | 23.46% |
| AAPL250221C00300000 | 2024-09-19 3:34PM EDT | 2025-02-21 | 0.63 | 0.58 | 0.66 | +0.12 | +23.53% | 4 | 501 | 23.77% |
| AAPL250321C00300000 | 2024-09-19 3:36PM EDT | 2025-03-21 | 0.95 | 0.88 | 0.96 | +0.36 | +61.02% | 365 | 2,480 | 23.55% |
| AAPL250417C00300000 | 2024-09-19 3:49PM EDT | 2025-04-17 | 1.30 | 1.20 | 1.31 | +0.60 | +85.71% | 14 | 84 | 23.50% |
| AAPL250620C00300000 | 2024-09-19 3:54PM EDT | 2025-06-20 | 2.43 | 2.32 | 2.40 | +0.73 | +42.94% | 252 | 9,655 | 23.83% |
| AAPL250815C00300000 | 2024-09-19 3:25PM EDT | 2025-08-15 | 3.67 | 3.45 | 3.75 | +1.07 | +41.15% | 30 | 296 | 24.62% |
| AAPL250919C00300000 | 2024-09-19 3:58PM EDT | 2025-09-19 | 4.30 | 4.15 | 4.45 | +1.20 | +38.71% | 85 | 1,902 | 24.68% |
| AAPL251219C00300000 | 2024-09-19 10:32AM EDT | 2025-12-19 | 6.45 | 6.35 | 6.75 | +1.30 | +25.24% | 249 | 7,687 | 25.42% |
| AAPL260116C00300000 | 2024-09-19 3:54PM EDT | 2026-01-16 | 7.35 | 7.10 | 7.50 | +2.00 | +37.38% | 288 | 18,800 | 25.65% |
| AAPL260618C00300000 | 2024-09-19 2:59PM EDT | 2026-06-18 | 11.37 | 10.75 | 11.50 | +3.57 | +45.77% | 26 | 908 | 26.53% |
| AAPL261218C00300000 | 2024-09-19 12:52PM EDT | 2026-12-18 | 16.10 | 15.60 | 16.10 | +3.30 | +25.78% | 132 | 2,102 | 27.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 2024-09-20 | 73.40 | 70.25 | 72.10 | 0.00 | - | 1 | 0 | 201.56% |
| AAPL240927P00300000 | 2024-09-18 3:39PM EDT | 2024-09-27 | 78.20 | 70.40 | 72.00 | 0.00 | - | 2 | 0 | 75.00% |
| AAPL241018P00300000 | 2024-08-30 12:42PM EDT | 2024-10-18 | 72.33 | 70.60 | 71.85 | 0.00 | - | 3 | 0 | 55.91% |
| AAPL241220P00300000 | 2024-09-13 10:16AM EDT | 2024-12-20 | 77.00 | 70.20 | 72.10 | 0.00 | - | 5 | 0 | 33.34% |
| AAPL250117P00300000 | 2024-09-19 3:37PM EDT | 2025-01-17 | 70.59 | 70.25 | 72.05 | -8.76 | -11.04% | 2 | 2 | 28.89% |
| AAPL250321P00300000 | 2024-09-19 2:45PM EDT | 2025-03-21 | 71.02 | 70.30 | 72.00 | -8.55 | -10.75% | 1 | 2 | 23.16% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 2025-06-20 | 74.43 | 69.75 | 72.30 | 0.00 | - | 3 | 0 | 20.15% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 2025-08-15 | 72.20 | 69.50 | 73.00 | 0.00 | - | - | 0 | 20.45% |
| AAPL251219P00300000 | 2024-09-19 11:38AM EDT | 2025-12-19 | 71.60 | 69.15 | 73.05 | -23.50 | -24.71% | 3 | 0 | 17.53% |
| AAPL260116P00300000 | 2024-09-18 1:44PM EDT | 2026-01-16 | 79.02 | 69.75 | 72.95 | 0.00 | - | 3 | 0 | 16.80% |
| AAPL260618P00300000 | 2024-08-08 10:04AM EDT | 2026-06-18 | 88.55 | 78.00 | 81.20 | 0.00 | - | 2 | 0 | 25.15% |
| AAPL261218P00300000 | 2024-09-19 11:03AM EDT | 2026-12-18 | 73.10 | 70.95 | 74.10 | -5.77 | -7.32% | 2 | 7 | 14.68% |
© 2024 Yahoo. Todos los derechos reservados.