Mercado fechará em 2 h 58 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
235,00+4,46 (+1,93%)
A partir de 01:02PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719C001250002024-07-12 2:57PM EDT2024-07-19107.27109.90111.450.00-6485287.79%
AAPL240809C001250002024-07-10 10:23AM EDT2024-08-09106.80110.65111.200.00--1133.50%
AAPL240816C001250002024-06-14 11:23AM EDT2024-08-1689.90104.95107.300.00-1260.00%
AAPL240823C001250002024-07-11 9:44AM EDT2024-08-23107.25110.75111.450.00-5034111.21%
AAPL240920C001250002024-07-12 2:18PM EDT2024-09-20108.50111.40111.700.00-145191.38%
AAPL241018C001250002024-07-12 11:00AM EDT2024-10-18108.61111.85112.450.00-2014582.65%
AAPL241115C001250002024-07-03 10:50AM EDT2024-11-1597.10112.35112.750.00-7518675.71%
AAPL241220C001250002024-07-05 12:25PM EDT2024-12-20103.10112.75113.300.00-131769.73%
AAPL250117C001250002024-07-12 2:22PM EDT2025-01-17110.96113.25113.950.00-113,62067.26%
AAPL250321C001250002024-07-05 9:51AM EDT2025-03-21102.60114.25114.900.00-58662.13%
AAPL250620C001250002024-07-12 3:10PM EDT2025-06-20112.59115.40116.500.00-146957.52%
AAPL250919C001250002024-07-12 11:33AM EDT2025-09-19112.50116.35118.850.00-12455.30%
AAPL251219C001250002024-07-12 1:00PM EDT2025-12-19114.73117.75118.900.00-149751.83%
AAPL260116C001250002024-07-12 3:45PM EDT2026-01-16118.59118.10119.20+4.29+3.75%150751.18%
AAPL260618C001250002024-07-11 10:05AM EDT2026-06-18117.53119.95121.750.00-1050.68%
AAPL261218C001250002024-07-15 10:13AM EDT2026-12-18122.74121.65124.65+7.74+6.73%4049.35%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719P001250002024-07-08 10:13AM EDT2024-07-190.010.000.010.00-15,815165.63%
AAPL240816P001250002024-07-08 11:08AM EDT2024-08-160.010.010.020.00-372,46970.31%
AAPL240823P001250002024-07-05 1:00PM EDT2024-08-230.060.000.060.00-1168.36%
AAPL240920P001250002024-07-12 2:19PM EDT2024-09-200.040.020.050.00-12,30853.13%
AAPL241018P001250002024-07-09 9:53AM EDT2024-10-180.050.030.060.00-13,18247.27%
AAPL241115P001250002024-07-15 11:00AM EDT2024-11-150.060.050.08-0.02-25.00%265142.97%
AAPL241220P001250002024-07-12 3:29PM EDT2024-12-200.100.060.110.00-18,46439.36%
AAPL250117P001250002024-07-12 1:59PM EDT2025-01-170.090.080.090.00-3023,26835.45%
AAPL250321P001250002024-07-15 12:10PM EDT2025-03-210.200.140.230.00-11,84934.52%
AAPL250620P001250002024-07-15 9:31AM EDT2025-06-200.380.320.41-0.01-2.56%1032.13%
AAPL250919P001250002024-07-15 9:49AM EDT2025-09-190.640.550.68+0.01+1.59%219331.01%
AAPL251219P001250002024-07-15 9:57AM EDT2025-12-190.930.851.00-0.10-9.71%21,99330.21%
AAPL260116P001250002024-07-15 10:11AM EDT2026-01-161.000.931.09-0.08-7.41%12,11729.92%
AAPL260618P001250002024-07-10 11:56AM EDT2026-06-181.701.511.690.00-361628.95%
AAPL261218P001250002024-07-12 1:56PM EDT2026-12-182.332.092.450.00-15028.05%