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:235.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00235000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.45 | 0.44 | 0.48 | -0.61 | -57.55% | 30,685 | 18,064 | 19.90% |
| AAPL240913C00235000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 1.81 | 1.75 | 1.82 | -0.73 | -28.74% | 10,334 | 29,590 | 23.74% |
| AAPL240920C00235000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 2.65 | 2.60 | 2.70 | -0.80 | -23.19% | 8,048 | 36,320 | 23.79% |
| AAPL240927C00235000 | 2024-08-30 3:56PM EDT | 2024-09-27 | 3.35 | 3.25 | 3.40 | -0.80 | -19.28% | 1,127 | 12,644 | 23.53% |
| AAPL241004C00235000 | 2024-08-30 3:56PM EDT | 2024-10-04 | 4.00 | 3.90 | 4.05 | -1.05 | -20.79% | 748 | 612 | 23.44% |
| AAPL241018C00235000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 5.20 | 5.15 | 5.25 | -0.82 | -13.62% | 1,924 | 34,797 | 23.51% |
| AAPL241115C00235000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 8.34 | 8.25 | 8.40 | -0.76 | -8.35% | 744 | 12,760 | 26.40% |
| AAPL241220C00235000 | 2024-08-30 3:40PM EDT | 2024-12-20 | 10.69 | 10.25 | 10.40 | -0.46 | -4.13% | 212 | 12,372 | 25.85% |
| AAPL250117C00235000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 11.90 | 11.80 | 11.95 | -0.70 | -5.56% | 646 | 26,431 | 25.86% |
| AAPL250221C00235000 | 2024-08-30 1:28PM EDT | 2025-02-21 | 14.25 | 14.10 | 14.35 | -0.88 | -5.82% | 40 | 1,136 | 26.92% |
| AAPL250321C00235000 | 2024-08-30 2:57PM EDT | 2025-03-21 | 15.70 | 15.60 | 15.80 | -1.09 | -6.49% | 69 | 8,475 | 27.12% |
| AAPL250417C00235000 | 2024-08-29 3:46PM EDT | 2025-04-17 | 17.95 | 16.70 | 17.45 | -0.40 | -2.18% | 2 | 232 | 27.75% |
| AAPL250620C00235000 | 2024-08-30 1:56PM EDT | 2025-06-20 | 20.20 | 20.20 | 20.50 | -1.20 | -5.61% | 88 | 11,252 | 28.26% |
| AAPL250815C00235000 | 2024-08-30 1:19PM EDT | 2025-08-15 | 22.60 | 22.65 | 23.65 | -1.55 | -6.42% | 2 | 528 | 29.42% |
| AAPL250919C00235000 | 2024-08-30 2:22PM EDT | 2025-09-19 | 23.84 | 24.10 | 24.70 | -1.56 | -6.14% | 15 | 1,372 | 29.17% |
| AAPL251219C00235000 | 2024-08-30 1:58PM EDT | 2025-12-19 | 27.45 | 27.30 | 29.10 | -2.45 | -8.19% | 1 | 1,681 | 30.46% |
| AAPL260116C00235000 | 2024-08-30 3:57PM EDT | 2026-01-16 | 29.13 | 28.85 | 30.05 | -0.99 | -3.29% | 181 | 4,093 | 30.49% |
| AAPL260618C00235000 | 2024-08-29 3:04PM EDT | 2026-06-18 | 34.12 | 33.50 | 34.85 | -1.38 | -3.89% | 2 | 1,171 | 30.65% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906P00235000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 6.45 | 6.15 | 6.65 | +0.45 | +7.50% | 442 | 3,541 | 22.17% |
| AAPL240913P00235000 | 2024-08-30 3:45PM EDT | 2024-09-13 | 7.60 | 7.35 | 7.60 | +0.42 | +5.85% | 201 | 816 | 22.25% |
| AAPL240920P00235000 | 2024-08-30 3:57PM EDT | 2024-09-20 | 8.05 | 8.05 | 8.25 | 0.00 | - | 465 | 2,746 | 21.46% |
| AAPL240927P00235000 | 2024-08-30 3:53PM EDT | 2024-09-27 | 8.60 | 8.50 | 8.75 | +0.20 | +2.38% | 355 | 138 | 20.70% |
| AAPL241004P00235000 | 2024-08-30 1:09PM EDT | 2024-10-04 | 8.95 | 8.95 | 9.15 | +0.06 | +0.67% | 70 | 61 | 20.01% |
| AAPL241018P00235000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 9.75 | 9.75 | 9.90 | +0.10 | +1.04% | 763 | 4,543 | 19.26% |
| AAPL241115P00235000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 12.15 | 12.05 | 12.25 | +0.10 | +0.83% | 159 | 1,301 | 21.16% |
| AAPL241220P00235000 | 2024-08-30 3:28PM EDT | 2024-12-20 | 13.25 | 13.10 | 13.35 | +0.07 | +0.53% | 60 | 1,673 | 19.74% |
| AAPL250117P00235000 | 2024-08-30 3:47PM EDT | 2025-01-17 | 14.20 | 13.90 | 14.15 | +0.38 | +2.75% | 10 | 4,825 | 19.08% |
| AAPL250221P00235000 | 2024-08-30 2:14PM EDT | 2025-02-21 | 16.25 | 15.35 | 15.70 | +1.30 | +8.70% | 22 | 121 | 19.54% |
| AAPL250321P00235000 | 2024-08-30 3:48PM EDT | 2025-03-21 | 16.45 | 16.15 | 16.45 | +0.50 | +3.13% | 79 | 888 | 19.25% |
| AAPL250417P00235000 | 2024-08-29 12:29PM EDT | 2025-04-17 | 17.50 | 16.85 | 17.45 | +1.95 | +12.54% | 7 | 108 | 19.47% |
| AAPL250620P00235000 | 2024-08-30 3:14PM EDT | 2025-06-20 | 19.22 | 18.85 | 19.15 | +0.47 | +2.51% | 9 | 1,072 | 19.30% |
| AAPL250815P00235000 | 2024-08-30 2:00PM EDT | 2025-08-15 | 21.15 | 20.30 | 21.00 | +1.95 | +10.16% | 2 | 187 | 19.76% |
| AAPL250919P00235000 | 2024-08-26 9:42AM EDT | 2025-09-19 | 21.95 | 21.05 | 21.75 | -0.45 | -2.01% | 1 | 1,119 | 19.64% |
| AAPL251219P00235000 | 2024-08-28 12:37PM EDT | 2025-12-19 | 24.34 | 22.90 | 24.40 | 0.00 | - | 4 | 509 | 20.20% |
| AAPL260116P00235000 | 2024-08-30 10:44AM EDT | 2026-01-16 | 23.70 | 23.50 | 24.20 | +1.21 | +5.38% | 4 | 577 | 19.45% |
| AAPL260618P00235000 | 2024-08-29 11:03AM EDT | 2026-06-18 | 25.15 | 26.10 | 27.55 | 0.00 | - | 18 | 139 | 19.77% |
© 2024 Yahoo. Todos los derechos reservados.