Mercado fechará em 3 h 21 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,16+0,48 (+0,23%)
A partir de 12:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C002150002024-06-21 12:24PM EDT2024-06-210.040.030.04-0.10-76.92%51,59842,05124.41%
AAPL240628C002150002024-06-21 12:23PM EDT2024-06-281.171.171.20+0.03+2.63%24,75325,81624.12%
AAPL240705C002150002024-06-21 12:21PM EDT2024-07-051.981.941.96+0.06+3.13%5,64311,37822.79%
AAPL240712C002150002024-06-21 12:13PM EDT2024-07-122.902.802.85+0.27+10.27%1,7588,06523.54%
AAPL240719C002150002024-06-21 12:23PM EDT2024-07-193.503.503.55+0.27+8.28%5,12633,42823.63%
AAPL240726C002150002024-06-21 12:23PM EDT2024-07-264.154.154.25+0.35+9.19%1,0813,83823.98%
AAPL240802C002150002024-06-21 12:19PM EDT2024-08-025.955.755.95+0.50+9.17%9931,52128.00%
AAPL240816C002150002024-06-21 12:21PM EDT2024-08-166.656.656.75+0.46+7.32%1,69926,39626.77%
AAPL240920C002150002024-06-21 12:21PM EDT2024-09-208.708.658.75+0.51+6.23%1,40917,87025.87%
AAPL241018C002150002024-06-21 12:23PM EDT2024-10-1810.3010.2010.35+0.50+5.10%20710,09325.99%
AAPL241115C002150002024-06-21 11:12AM EDT2024-11-1512.4712.5512.70+0.41+3.40%2663,98227.81%
AAPL241220C002150002024-06-21 12:06PM EDT2024-12-2014.5014.2514.40+0.84+6.15%9712,09527.88%
AAPL250117C002150002024-06-21 12:23PM EDT2025-01-1715.5015.4515.65+0.65+4.38%16118,58727.92%
AAPL250321C002150002024-06-21 10:49AM EDT2025-03-2118.9518.7018.90+1.25+7.06%692,72628.97%
AAPL250620C002150002024-06-21 11:43AM EDT2025-06-2023.1023.0023.25+1.10+5.00%1,1408,83430.30%
AAPL250919C002150002024-06-20 3:55PM EDT2025-09-1926.0026.6026.900.00-661,78931.02%
AAPL251219C002150002024-06-21 11:00AM EDT2025-12-1930.2030.0530.35+0.72+2.44%36,20231.70%
AAPL260116C002150002024-06-21 12:00PM EDT2026-01-1631.2030.9031.25+1.04+3.45%113,01631.79%
AAPL260618C002150002024-06-21 10:04AM EDT2026-06-1835.4035.8536.25+0.30+0.85%31,02032.52%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P002150002024-06-21 12:19PM EDT2024-06-213.753.754.00-1.81-32.55%3,44618,7680.00%
AAPL240628P002150002024-06-21 12:22PM EDT2024-06-284.804.754.90-1.75-26.72%1,3787,1878.84%
AAPL240705P002150002024-06-21 12:21PM EDT2024-07-055.325.255.35-1.52-22.45%3631,67612.11%
AAPL240712P002150002024-06-21 12:13PM EDT2024-07-125.905.906.00-1.46-19.84%1791,06114.22%
AAPL240719P002150002024-06-21 12:14PM EDT2024-07-196.416.456.55-1.39-17.82%6047,79615.14%
AAPL240726P002150002024-06-21 12:10PM EDT2024-07-266.846.806.95-1.39-16.89%221,36515.29%
AAPL240802P002150002024-06-21 11:09AM EDT2024-08-028.388.058.40-1.02-10.85%3225319.40%
AAPL240816P002150002024-06-21 12:11PM EDT2024-08-168.758.858.95-1.22-12.24%32612,21518.58%
AAPL240920P002150002024-06-21 11:20AM EDT2024-09-2010.029.8510.00-1.18-10.54%1475,12117.20%
AAPL241018P002150002024-06-21 12:21PM EDT2024-10-1810.7010.7010.90-1.25-10.46%372,18316.97%
AAPL241115P002150002024-06-21 10:06AM EDT2024-11-1513.1512.2512.35-0.10-0.75%423,58318.04%
AAPL241220P002150002024-06-21 9:30AM EDT2024-12-2013.4513.0513.20-0.69-4.88%91,27717.67%
AAPL250117P002150002024-06-21 12:06PM EDT2025-01-1713.5213.5013.70-1.08-7.40%154,41417.25%
AAPL250321P002150002024-06-21 10:17AM EDT2025-03-2115.3515.2015.45-0.99-6.06%437917.56%
AAPL250620P002150002024-06-21 12:17PM EDT2025-06-2017.4517.3517.55-0.80-4.38%14474417.72%
AAPL250919P002150002024-06-18 10:50AM EDT2025-09-1917.9519.1519.450.00-101,16217.89%
AAPL251219P002150002024-06-20 3:02PM EDT2025-12-1921.7520.7521.100.00-1804,17917.94%
AAPL260116P002150002024-06-20 10:01AM EDT2026-01-1620.8721.2021.500.00-511617.88%
AAPL260618P002150002024-06-21 10:19AM EDT2026-06-1823.7723.4023.80+1.25+5.55%29517.84%