Mercado fechará em 1 h 13 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
209,87-4,42 (-2,06%)
A partir de 02:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C001550002024-06-20 2:25PM EDT2024-06-2155.3454.9055.50-3.89-6.57%234,125216.41%
AAPL240628C001550002024-06-18 3:20PM EDT2024-06-2859.8054.9055.750.00-22108.01%
AAPL240705C001550002024-06-06 11:19AM EDT2024-07-0541.5555.0055.850.00-51284.08%
AAPL240712C001550002024-06-10 1:36PM EDT2024-07-1240.2555.1556.100.00-1174.61%
AAPL240719C001550002024-06-20 11:19AM EDT2024-07-1955.5855.4556.20-3.70-6.24%241468.70%
AAPL240726C001550002024-06-18 11:39AM EDT2024-07-2660.2555.7056.450.00-189465.23%
AAPL240816C001550002024-06-20 10:46AM EDT2024-08-1657.2056.2556.85-6.30-9.92%127556.53%
AAPL240920C001550002024-06-17 2:29PM EDT2024-09-2065.7057.1057.700.00-251,87951.60%
AAPL241018C001550002024-06-20 1:25PM EDT2024-10-1857.5057.7558.45-4.14-6.72%139148.66%
AAPL241115C001550002024-06-12 9:35AM EDT2024-11-1558.5258.5559.200.00-1543646.70%
AAPL241220C001550002024-06-18 3:26PM EDT2024-12-2062.4059.4060.00-1.70-2.65%12,31444.60%
AAPL250117C001550002024-06-18 10:12AM EDT2025-01-1765.8860.3560.900.00-34,51044.10%
AAPL250321C001550002024-06-20 12:39PM EDT2025-03-2162.2061.8562.45-3.25-4.97%12,48042.38%
AAPL250620C001550002024-06-20 2:25PM EDT2025-06-2064.9464.5064.95-3.36-4.92%191,35841.50%
AAPL250919C001550002024-06-14 3:02PM EDT2025-09-1968.8366.7067.600.00-35241.42%
AAPL251219C001550002024-06-20 2:24PM EDT2025-12-1969.5069.1069.55-3.20-4.40%169440.60%
AAPL260116C001550002024-06-20 1:02PM EDT2026-01-1669.5069.8070.20-3.50-4.79%127040.49%
AAPL260618C001550002024-06-13 11:23AM EDT2026-06-1875.8473.0073.600.00-735740.05%
AAPL261218C001550002024-06-17 3:07PM EDT2026-12-1884.5775.9077.500.00-115339.88%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P001550002024-06-20 2:28PM EDT2024-06-210.010.000.010.00-624,544131.25%
AAPL240628P001550002024-06-12 1:54PM EDT2024-06-280.020.000.020.00-1572,66766.41%
AAPL240705P001550002024-06-20 10:18AM EDT2024-07-050.010.010.030.00-11153.13%
AAPL240712P001550002024-06-17 1:34PM EDT2024-07-120.030.010.050.00-1749.02%
AAPL240719P001550002024-06-20 10:55AM EDT2024-07-190.030.040.05-0.01-25.00%27,87742.97%
AAPL240726P001550002024-06-17 11:08AM EDT2024-07-260.050.010.070.00-1740.23%
AAPL240816P001550002024-06-20 2:06PM EDT2024-08-160.140.130.14+0.02+16.67%192,99335.25%
AAPL240920P001550002024-06-20 1:54PM EDT2024-09-200.210.200.23+0.02+10.53%2211,31929.98%
AAPL241018P001550002024-06-18 1:09PM EDT2024-10-180.270.290.33-0.01-3.57%13,63527.88%
AAPL241115P001550002024-06-18 3:49PM EDT2024-11-150.490.500.570.00-22,85027.76%
AAPL241220P001550002024-06-20 2:02PM EDT2024-12-200.750.700.74+0.08+11.94%53,06226.32%
AAPL250117P001550002024-06-18 3:55PM EDT2025-01-170.780.860.920.00-2015,67725.67%
AAPL250321P001550002024-06-20 1:49PM EDT2025-03-211.481.391.48+0.17+12.98%1286,63325.18%
AAPL250620P001550002024-06-20 2:23PM EDT2025-06-202.382.382.45+0.18+8.18%105,41124.96%
AAPL250919P001550002024-06-20 11:37AM EDT2025-09-193.353.353.45+0.18+5.68%11,23424.77%
AAPL251219P001550002024-06-18 2:32PM EDT2025-12-194.084.254.400.00-21,55524.51%
AAPL260116P001550002024-06-18 12:29PM EDT2026-01-164.354.404.600.00-351,96424.28%
AAPL260618P001550002024-06-20 11:36AM EDT2026-06-185.985.856.05+0.83+16.12%162723.84%
AAPL261218P001550002024-06-20 11:27AM EDT2026-12-187.307.107.45+0.50+7.35%141923.14%