Mercado fechará em 3 h 45 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,13+1,99 (+0,96%)
A partir de 12:15PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240628C002250002024-06-25 12:00PM EDT2024-06-280.030.030.04-0.01-25.00%3,37144,76530.47%
AAPL240705C002250002024-06-25 12:00PM EDT2024-07-050.150.150.16+0.01+7.14%4675,25923.15%
AAPL240712C002250002024-06-25 11:57AM EDT2024-07-120.400.390.40+0.05+14.29%2134,01222.14%
AAPL240719C002250002024-06-25 11:58AM EDT2024-07-190.670.650.67+0.09+15.79%1,09936,36221.53%
AAPL240726C002250002024-06-25 11:59AM EDT2024-07-260.950.940.97+0.14+17.28%4452,23021.29%
AAPL240802C002250002024-06-25 12:00PM EDT2024-08-022.051.992.05+0.22+12.02%3551,54125.24%
AAPL240816C002250002024-06-25 11:58AM EDT2024-08-162.622.592.63+0.32+13.91%87417,39724.05%
AAPL240920C002250002024-06-25 11:54AM EDT2024-09-204.174.104.20+0.52+14.25%19728,20323.27%
AAPL241018C002250002024-06-25 11:53AM EDT2024-10-185.505.405.55+0.40+7.84%4715,00823.50%
AAPL241115C002250002024-06-25 11:53AM EDT2024-11-157.607.557.65+0.70+10.14%237,53225.40%
AAPL241220C002250002024-06-25 11:51AM EDT2024-12-209.009.009.10+0.55+6.51%208,65325.39%
AAPL250117C002250002024-06-25 11:53AM EDT2025-01-1710.2510.1510.30+0.70+7.33%24621,09725.58%
AAPL250321C002250002024-06-25 11:30AM EDT2025-03-2113.0713.2013.35+0.52+4.14%363,65526.73%
AAPL250620C002250002024-06-25 11:57AM EDT2025-06-2017.5017.3517.55+0.85+5.11%1643,36728.20%
AAPL250919C002250002024-06-25 10:54AM EDT2025-09-1920.7721.0021.30+0.43+2.11%41,05029.23%
AAPL251219C002250002024-06-24 12:38PM EDT2025-12-1924.4024.4524.80-0.50-2.01%11,11130.09%
AAPL260116C002250002024-06-25 11:48AM EDT2026-01-1625.4225.4525.70+0.82+3.33%73,47430.21%
AAPL260618C002250002024-06-25 11:47AM EDT2026-06-1830.3530.3030.70+0.05+0.17%452,15631.06%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240628P002250002024-06-25 11:02AM EDT2024-06-2815.5014.5514.75+0.09+0.58%40140.00%
AAPL240705P002250002024-06-25 11:04AM EDT2024-07-0515.5814.5014.85+0.13+0.84%12260.00%
AAPL240712P002250002024-06-25 11:19AM EDT2024-07-1214.9014.6514.90-1.34-8.25%4028213.87%
AAPL240719P002250002024-06-25 9:44AM EDT2024-07-1915.2014.6514.95-1.56-9.31%777713.62%
AAPL240726P002250002024-06-25 10:29AM EDT2024-07-2615.3814.5515.00-1.03-6.28%28813.09%
AAPL240802P002250002024-06-24 3:32PM EDT2024-08-0215.6515.1516.05-1.80-10.32%45320.59%
AAPL240816P002250002024-06-25 10:57AM EDT2024-08-1616.7515.7515.95+0.55+3.40%151,54617.15%
AAPL240920P002250002024-06-25 9:46AM EDT2024-09-2016.8816.4516.65-0.97-5.43%1555415.91%
AAPL241018P002250002024-06-25 10:52AM EDT2024-10-1817.7016.9017.25+0.20+1.14%20059515.59%
AAPL241115P002250002024-06-24 11:14AM EDT2024-11-1517.7018.1518.450.00-29316.83%
AAPL241220P002250002024-06-24 2:43PM EDT2024-12-2020.1218.7519.050.00-214716.30%
AAPL250117P002250002024-06-24 12:31PM EDT2025-01-1719.4019.2019.55+0.23+1.20%135116.07%
AAPL250321P002250002024-06-24 12:58PM EDT2025-03-2121.4120.6521.000.00-276316.31%
AAPL250620P002250002024-06-25 9:46AM EDT2025-06-2023.0522.6522.90-0.52-2.21%13632916.55%
AAPL250919P002250002024-06-21 10:03AM EDT2025-09-1925.0424.2024.650.00-27716.76%
AAPL251219P002250002024-06-24 10:30AM EDT2025-12-1926.9125.8026.250.00-21,54016.91%
AAPL260116P002250002024-06-25 10:53AM EDT2026-01-1626.8526.3026.55-0.55-2.01%12220516.78%
AAPL260618P002250002024-06-17 11:29AM EDT2026-06-1825.9328.1028.850.00-36916.90%