Mercado fechará em 1 h 42 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,16+11,01 (+5,31%)
A partir de 02:18PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614C002350002024-06-12 2:03PM EDT2024-06-140.120.110.13+0.09+225.00%15,8446,36345.31%
AAPL240621C002350002024-06-12 2:02PM EDT2024-06-210.510.460.50+0.39+325.00%12,33110,43933.11%
AAPL240628C002350002024-06-12 1:59PM EDT2024-06-280.770.650.72+0.58+305.26%4,55894628.00%
AAPL240705C002350002024-06-12 2:02PM EDT2024-07-051.080.991.05+0.80+296.30%1,12244026.37%
AAPL240719C002350002024-06-12 2:02PM EDT2024-07-191.550.941.00+1.54-6,1561,57920.63%
AAPL240816C002350002024-06-12 2:02PM EDT2024-08-163.303.153.25+2.18+194.64%2,2012,80324.36%
AAPL240920C002350002024-06-12 1:54PM EDT2024-09-204.554.354.55+2.80+160.00%4,0462,97923.10%
AAPL241018C002350002024-06-12 2:03PM EDT2024-10-185.715.755.95+3.21+134.31%16,1721,70823.52%
AAPL241115C002350002024-06-12 1:46PM EDT2024-11-157.787.557.75+3.88+99.49%1,4847,77824.76%
AAPL241220C002350002024-06-12 1:56PM EDT2024-12-209.108.959.15+4.20+85.71%1,1329,48624.74%
AAPL250117C002350002024-06-12 2:02PM EDT2025-01-179.959.6010.00+4.15+71.31%3,71921,29924.43%
AAPL250321C002350002024-06-12 1:15PM EDT2025-03-2112.6012.9513.35+4.40+53.66%2005,77426.05%
AAPL250620C002350002024-06-12 1:59PM EDT2025-06-2017.1516.6517.40+5.30+44.73%6125,80927.33%
AAPL250919C002350002024-06-12 1:43PM EDT2025-09-1920.5020.2521.05+6.00+41.38%6746128.24%
AAPL251219C002350002024-06-12 12:46PM EDT2025-12-1922.7022.9525.00+5.00+28.25%2101,45129.51%
AAPL260116C002350002024-06-12 12:54PM EDT2026-01-1624.0023.8525.45+4.90+25.65%833,31429.20%
AAPL260618C002350002024-06-12 1:57PM EDT2026-06-1830.0029.1030.25+7.35+32.45%4488329.87%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614P002350002024-06-12 12:23PM EDT2024-06-1419.4217.6518.60-10.87-35.89%209279.61%
AAPL240621P002350002024-06-12 1:17PM EDT2024-06-2118.3617.2518.50-10.79-37.02%12347.68%
AAPL240628P002350002024-06-10 9:50AM EDT2024-06-2820.1617.3018.90-19.34-48.96%10039.67%
AAPL240712P002350002024-06-12 11:09AM EDT2024-07-1217.7517.6019.85-24.41-57.90%15034.36%
AAPL240719P002350002024-06-12 1:34PM EDT2024-07-1918.9017.7518.50-23.20-55.11%416024.48%
AAPL240920P002350002023-12-18 4:09PM EDT2024-09-2038.7544.9047.600.00-8078.89%
AAPL241115P002350002024-05-20 2:17PM EDT2024-11-1543.7020.0022.750.00--021.26%
AAPL241220P002350002024-06-12 11:16AM EDT2024-12-2021.4120.8021.70-9.42-30.55%12317.34%
AAPL250117P002350002024-06-12 10:21AM EDT2025-01-1724.0021.5022.30-6.60-21.57%58017.22%
AAPL250321P002350002024-03-12 9:34AM EDT2025-03-2162.2765.3067.050.00-1073.37%
AAPL250620P002350002024-06-12 10:05AM EDT2025-06-2026.6724.6525.45-13.23-33.16%4017.10%
AAPL250919P002350002024-06-11 11:47AM EDT2025-09-1933.5425.5026.950.00-2016.95%
AAPL251219P002350002024-06-12 1:03PM EDT2025-12-1928.7027.3528.65-5.55-16.20%648917.15%
AAPL260116P002350002024-06-11 3:47PM EDT2026-01-1633.8327.2029.350.00-465217.38%
AAPL260618P002350002024-05-21 3:27PM EDT2026-06-1843.7929.6531.400.00-202017.17%