Mercado abrirá em 13 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,54-6,47 (-2,88%)
No fechamento: 04:00PM EDT
217,96 -0,58 (-0,27%)
Pré-Abertura: 08:47AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726C001400002024-07-24 3:34PM EDT2024-07-2678.100.000.000.00-240.00%
AAPL240802C001400002024-07-24 3:20PM EDT2024-08-0278.200.000.000.00-320.00%
AAPL240809C001400002024-07-24 1:34PM EDT2024-08-0978.150.000.000.00-160.00%
AAPL240816C001400002024-07-24 9:49AM EDT2024-08-1681.410.000.000.00-384970.00%
AAPL240823C001400002024-07-23 9:30AM EDT2024-08-2384.280.000.000.00-120.00%
AAPL240830C001400002024-07-24 2:28PM EDT2024-08-3078.980.000.000.00-130.00%
AAPL240920C001400002024-07-18 1:01PM EDT2024-09-2085.950.000.000.00-21,8370.00%
AAPL241018C001400002024-07-19 10:11AM EDT2024-10-1888.320.000.000.00-21870.00%
AAPL241115C001400002024-07-18 11:31AM EDT2024-11-1585.640.000.000.00-42980.00%
AAPL241220C001400002024-07-24 1:07PM EDT2024-12-2081.150.000.000.00-53,2560.00%
AAPL250117C001400002024-07-24 2:59PM EDT2025-01-1781.750.000.000.00-98,5240.00%
AAPL250321C001400002024-07-18 3:11PM EDT2025-03-2189.050.000.000.00-35530.00%
AAPL250620C001400002024-07-17 3:11PM EDT2025-06-2096.100.000.000.00-29120.00%
AAPL250919C001400002024-07-15 3:54PM EDT2025-09-19102.000.000.000.00-151250.00%
AAPL251219C001400002024-07-19 3:36PM EDT2025-12-1994.410.000.000.00-11,5490.00%
AAPL260116C001400002024-07-18 11:37AM EDT2026-01-1694.470.000.000.00-18880.00%
AAPL260618C001400002024-07-24 10:50AM EDT2026-06-1892.450.000.000.00-104160.00%
AAPL261218C001400002024-07-24 1:58PM EDT2026-12-1894.930.000.000.00-17720.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726P001400002024-07-18 12:10PM EDT2024-07-260.010.000.000.00-131950.00%
AAPL240802P001400002024-07-24 3:00PM EDT2024-08-020.010.000.000.00-505550.00%
AAPL240809P001400002024-07-24 3:51PM EDT2024-08-090.030.000.000.00-112150.00%
AAPL240816P001400002024-07-24 12:08PM EDT2024-08-160.050.000.000.00-228,07125.00%
AAPL240823P001400002024-07-23 3:54PM EDT2024-08-230.040.000.000.00-1531525.00%
AAPL240920P001400002024-07-24 3:44PM EDT2024-09-200.110.000.000.00-2611,37225.00%
AAPL241018P001400002024-07-24 10:55AM EDT2024-10-180.120.000.000.00-54,33225.00%
AAPL241115P001400002024-07-24 1:25PM EDT2024-11-150.210.000.000.00-1483812.50%
AAPL241220P001400002024-07-24 3:19PM EDT2024-12-200.290.000.000.00-3405,03012.50%
AAPL250117P001400002024-07-24 3:33PM EDT2025-01-170.360.000.000.00-3,34619,66812.50%
AAPL250321P001400002024-07-24 3:19PM EDT2025-03-210.620.000.000.00-382,04812.50%
AAPL250620P001400002024-07-24 2:21PM EDT2025-06-201.100.000.000.00-2724,35912.50%
AAPL250919P001400002024-07-24 12:00PM EDT2025-09-191.600.000.000.00-107946.25%
AAPL251219P001400002024-07-24 1:23PM EDT2025-12-192.230.000.000.00-5973,2836.25%
AAPL260116P001400002024-07-23 12:22PM EDT2026-01-161.970.000.000.00-322,1886.25%
AAPL260618P001400002024-07-23 3:03PM EDT2026-06-182.990.000.000.00-21,4086.25%
AAPL261218P001400002024-07-22 2:53PM EDT2026-12-183.950.000.000.00-608676.25%