Mercado fechará em 22 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
216,16+9,01 (+4,35%)
A partir de 03:38PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614C001600002024-06-12 2:48PM EDT2024-06-1460.6658.9560.60+16.17+36.35%465305.66%
AAPL240621C001600002024-06-12 2:21PM EDT2024-06-2159.2059.6560.45+12.20+25.96%5212,241171.44%
AAPL240628C001600002024-06-11 10:07AM EDT2024-06-2839.5759.7560.600.00-213132.86%
AAPL240705C001600002024-05-29 12:16PM EDT2024-07-0532.6560.0060.850.00-11114.09%
AAPL240712C001600002024-06-11 2:11PM EDT2024-07-1245.2060.2060.900.00-63101.37%
AAPL240719C001600002024-06-12 3:19PM EDT2024-07-1960.6560.4061.10+14.44+31.25%2278192.97%
AAPL240816C001600002024-06-12 2:13PM EDT2024-08-1658.9260.7061.30+10.67+22.11%1497971.85%
AAPL240920C001600002024-06-12 3:01PM EDT2024-09-2062.4961.9062.60+13.49+27.53%323,05063.14%
AAPL241018C001600002024-06-12 3:19PM EDT2024-10-1863.1062.7563.50+13.77+27.91%3222258.84%
AAPL241115C001600002024-06-12 10:25AM EDT2024-11-1559.1563.5064.15+8.95+17.83%1271355.42%
AAPL241220C001600002024-06-12 1:27PM EDT2024-12-2062.3064.4065.05+11.25+22.04%191,11252.47%
AAPL250117C001600002024-06-12 3:08PM EDT2025-01-1765.7564.7065.50+12.90+24.41%19511,83350.87%
AAPL250321C001600002024-06-12 3:18PM EDT2025-03-2167.1066.3567.40+12.70+23.35%2761,65048.73%
AAPL250620C001600002024-06-12 12:06PM EDT2025-06-2066.7169.5070.00+8.97+15.54%683,41046.82%
AAPL250919C001600002024-06-12 1:17PM EDT2025-09-1969.0671.5072.35+10.06+17.05%3530845.47%
AAPL251219C001600002024-06-12 2:35PM EDT2025-12-1973.5073.3574.75+11.50+18.55%411,44344.77%
AAPL260116C001600002024-06-12 2:29PM EDT2026-01-1674.0074.4575.50+11.75+18.88%2452944.64%
AAPL260618C001600002024-06-12 10:42AM EDT2026-06-1875.0077.0078.60+8.30+12.44%250543.23%
AAPL261218C001600002024-06-12 11:55AM EDT2026-12-1878.7680.2082.50+11.01+16.25%1838842.58%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614P001600002024-06-12 3:15PM EDT2024-06-140.010.000.010.00-172,397106.25%
AAPL240621P001600002024-06-12 3:21PM EDT2024-06-210.010.010.02-0.01-33.33%77844,02764.84%
AAPL240628P001600002024-06-12 3:04PM EDT2024-06-280.040.010.050.00-104,33553.52%
AAPL240705P001600002024-06-12 12:35PM EDT2024-07-050.050.040.07+0.01+25.00%2315349.41%
AAPL240712P001600002024-06-12 9:46AM EDT2024-07-120.060.040.100.00-25545.61%
AAPL240719P001600002024-06-12 3:09PM EDT2024-07-190.070.060.08-0.01-12.50%927,81340.04%
AAPL240726P001600002024-06-12 2:20PM EDT2024-07-260.090.040.18-0.01-10.00%74841.07%
AAPL240816P001600002024-06-12 3:13PM EDT2024-08-160.190.170.190.00-6234,69134.18%
AAPL240920P001600002024-06-12 3:04PM EDT2024-09-200.240.220.27-0.08-25.00%43914,90729.20%
AAPL241018P001600002024-06-12 2:35PM EDT2024-10-180.340.320.37-0.13-27.66%2003,16027.25%
AAPL241115P001600002024-06-12 2:49PM EDT2024-11-150.560.530.60-0.27-32.53%732,69226.98%
AAPL241220P001600002024-06-12 2:57PM EDT2024-12-200.730.700.75-0.31-29.81%1,05111,58325.51%
AAPL250117P001600002024-06-12 3:07PM EDT2025-01-170.880.830.90-0.34-27.87%49425,80124.77%
AAPL250321P001600002024-06-12 1:13PM EDT2025-03-211.331.231.37-0.59-30.73%4283,36824.04%
AAPL250620P001600002024-06-12 3:09PM EDT2025-06-202.282.202.30-0.70-23.49%766,88623.92%
AAPL250919P001600002024-06-12 1:46PM EDT2025-09-193.263.003.20-0.82-20.10%674023.63%
AAPL251219P001600002024-06-12 3:13PM EDT2025-12-194.103.904.10-1.01-19.77%107,90623.40%
AAPL260116P001600002024-06-12 3:13PM EDT2026-01-164.234.104.30-1.12-20.93%333,01323.20%
AAPL260618P001600002024-06-12 3:17PM EDT2026-06-185.505.305.60-1.11-16.79%127,89522.67%
AAPL261218P001600002024-06-12 3:17PM EDT2026-12-186.906.607.00-1.12-13.97%3949822.09%