Mercados cerrados
F S&P 500
5,888.00 +1.00 (+0.02%) F Dow Jones
43,507.00 -4.00 (-0.01%) F Nasdaq
20,384.50 +16.50 (+0.08%) E-mini Russell 2000 Index Futur
2,295.30 -2.40 (-0.10%) Petróleo
70.96 +0.29 (+0.41%) Oro
2,722.00 +14.50 (+0.54%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00320000 | 2024-09-19 10:35AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,611 | 193.75% |
| AAPL241115C00320000 | 2024-10-11 12:03PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,013 | 37.50% |
| AAPL241220C00320000 | 2024-10-17 3:06PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,606 | 27.93% |
| AAPL250117C00320000 | 2024-10-17 3:44PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 17,682 | 24.61% |
| AAPL250221C00320000 | 2024-10-15 11:12AM EDT | 2025-02-21 | 0.21 | 0.12 | 0.15 | 0.00 | - | 1 | 135 | 23.88% |
| AAPL250321C00320000 | 2024-10-17 1:48PM EDT | 2025-03-21 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 22 | 2,862 | 23.58% |
| AAPL250417C00320000 | 2024-10-14 11:55AM EDT | 2025-04-17 | 0.40 | 0.37 | 0.46 | 0.00 | - | 1 | 13 | 23.54% |
| AAPL250620C00320000 | 2024-10-17 3:52PM EDT | 2025-06-20 | 1.08 | 1.05 | 1.12 | -0.05 | -4.42% | 71 | 5,508 | 23.82% |
| AAPL250815C00320000 | 2024-10-16 3:56PM EDT | 2025-08-15 | 1.92 | 1.83 | 1.97 | 0.00 | - | 2 | 32 | 24.32% |
| AAPL250919C00320000 | 2024-10-16 10:15AM EDT | 2025-09-19 | 2.25 | 2.35 | 2.44 | 0.00 | - | 50 | 4,574 | 24.26% |
| AAPL251219C00320000 | 2024-10-15 12:52PM EDT | 2025-12-19 | 4.55 | 4.05 | 4.20 | 0.00 | - | 5 | 1,146 | 24.93% |
| AAPL260116C00320000 | 2024-10-17 9:52AM EDT | 2026-01-16 | 4.60 | 4.50 | 4.70 | +0.25 | +5.75% | 3 | 8,454 | 24.97% |
| AAPL260618C00320000 | 2024-10-15 2:30PM EDT | 2026-06-18 | 8.38 | 6.45 | 9.30 | 0.00 | - | 19 | 3,713 | 27.20% |
| AAPL261218C00320000 | 2024-10-15 10:27AM EDT | 2026-12-18 | 13.40 | 11.10 | 13.35 | 0.00 | - | 3 | 659 | 27.54% |
| AAPL270115C00320000 | 2024-10-15 12:28PM EDT | 2027-01-15 | 13.59 | 11.30 | 13.25 | 0.00 | - | 8 | 188 | 26.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00320000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 95.92 | 93.50 | 94.40 | 0.00 | - | 2 | 0 | 107.54% |
| AAPL241220P00320000 | 2024-10-14 3:50PM EDT | 2024-12-20 | 88.40 | 87.55 | 88.10 | 0.00 | - | 3 | 0 | 36.23% |
| AAPL250117P00320000 | 2024-08-12 10:54AM EDT | 2025-01-17 | 101.00 | 96.65 | 98.25 | 0.00 | - | 1 | 0 | 70.86% |
| AAPL250620P00320000 | 2024-07-26 10:45AM EDT | 2025-06-20 | 103.19 | 92.15 | 94.10 | 0.00 | - | 1 | 1 | 37.25% |
| AAPL250919P00320000 | 2024-07-16 10:20AM EDT | 2025-09-19 | 86.48 | 93.00 | 98.00 | 0.00 | - | 2 | 0 | 37.85% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 2026-12-18 | 114.72 | 95.00 | 100.00 | 0.00 | - | - | 0 | 26.54% |
© 2024 Yahoo. Todos los derechos reservados.