Mercado fechará em 3 h 22 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
211,55-2,69 (-1,26%)
A partir de 12:38PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614C001100002024-06-12 12:51PM EDT2024-06-14105.30101.00102.700.00-355593.75%
AAPL240621C001100002024-06-12 9:33AM EDT2024-06-2199.00101.70102.200.00-13,056219.24%
AAPL240628C001100002024-06-12 3:43PM EDT2024-06-28105.15101.70102.450.00-10167.29%
AAPL240719C001100002024-06-12 10:51AM EDT2024-07-19106.61102.15102.800.00-241,097119.34%
AAPL240816C001100002024-06-11 10:04AM EDT2024-08-1691.25102.50103.200.00-37037495.70%
AAPL240920C001100002024-06-14 9:52AM EDT2024-09-20105.35103.25103.90-5.15-4.66%650584.77%
AAPL241018C001100002024-05-07 3:23PM EDT2024-10-1874.9286.3087.900.00-1690.00%
AAPL241115C001100002024-05-10 3:20PM EDT2024-11-1575.8289.1589.750.00--440.00%
AAPL241220C001100002024-05-28 12:33PM EDT2024-12-2084.35104.25105.150.00-1033768.20%
AAPL250117C001100002024-06-12 10:51AM EDT2025-01-17109.35104.90105.600.00-221,26866.48%
AAPL250321C001100002024-06-12 10:29AM EDT2025-03-21109.02104.45107.500.00-53361.58%
AAPL250620C001100002024-06-13 10:23AM EDT2025-06-20108.45106.45108.200.00-125558.01%
AAPL250919C001100002024-06-12 11:07AM EDT2025-09-19113.64107.85109.500.00-114655.68%
AAPL251219C001100002024-06-11 10:44AM EDT2025-12-19100.08108.95109.850.00-562552.62%
AAPL260116C001100002024-06-13 3:26PM EDT2026-01-16112.57109.20110.50+0.33+0.29%110652.36%
AAPL260618C001100002024-06-13 2:44PM EDT2026-06-18113.25110.20112.300.00-513751.29%
AAPL261218C001100002024-06-11 11:38AM EDT2026-12-18107.30112.35114.400.00-213749.29%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614P001100002024-06-07 2:01PM EDT2024-06-140.010.000.010.00-12387.50%
AAPL240621P001100002024-06-10 1:40PM EDT2024-06-210.010.000.010.00-106,065137.50%
AAPL240628P001100002024-06-11 10:05AM EDT2024-06-280.010.000.010.00-202098.44%
AAPL240719P001100002024-06-11 3:45PM EDT2024-07-190.010.010.070.00-257077.34%
AAPL240816P001100002024-06-13 9:30AM EDT2024-08-160.010.010.040.00-549155.47%
AAPL240920P001100002024-06-12 9:30AM EDT2024-09-200.050.010.050.00-12,39547.66%
AAPL241018P001100002024-06-11 11:01AM EDT2024-10-180.050.020.060.00-580042.97%
AAPL241115P001100002024-06-12 12:18PM EDT2024-11-150.050.040.09-0.01-16.67%3675940.72%
AAPL241220P001100002024-06-14 10:11AM EDT2024-12-200.080.050.10+0.01+14.29%4051,20137.21%
AAPL250117P001100002024-06-14 11:46AM EDT2025-01-170.100.090.10+0.02+25.00%2487,74734.77%
AAPL250321P001100002024-06-13 2:26PM EDT2025-03-210.150.110.200.00-373233.45%
AAPL250620P001100002024-06-12 1:48PM EDT2025-06-200.290.270.370.00-1041,64331.76%
AAPL250919P001100002024-06-12 1:44PM EDT2025-09-190.490.470.600.00-2132430.80%
AAPL251219P001100002024-06-13 2:31PM EDT2025-12-190.810.730.91+0.06+8.00%172030.34%
AAPL260116P001100002024-06-13 2:36PM EDT2026-01-160.840.740.950.00-2366629.85%
AAPL260618P001100002024-06-14 10:14AM EDT2026-06-181.351.271.43+0.07+5.47%31,38328.82%
AAPL261218P001100002024-06-14 9:30AM EDT2026-12-181.851.701.90+0.10+5.71%341827.45%