Mercado fechará em 1 h 56 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,52+6,03 (+2,84%)
A partir de 02:04PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C002450002024-06-17 1:47PM EDT2024-06-210.030.030.04-0.01-20.00%2,45422,14042.19%
AAPL240628C002450002024-06-17 1:43PM EDT2024-06-280.190.180.19+0.09+100.00%2,0562,04234.42%
AAPL240705C002450002024-06-17 1:43PM EDT2024-07-050.300.280.31+0.15+100.00%33641029.98%
AAPL240712C002450002024-06-17 1:46PM EDT2024-07-120.470.450.48+0.28+147.37%10936728.10%
AAPL240719C002450002024-06-17 1:47PM EDT2024-07-190.620.610.62+0.34+121.43%1,27810,81326.44%
AAPL240726C002450002024-06-17 1:38PM EDT2024-07-260.790.750.78+0.42+113.51%47649125.42%
AAPL240802C002450002024-06-17 1:25PM EDT2024-08-021.251.161.42+0.25+25.00%871227.66%
AAPL240816C002450002024-06-17 1:46PM EDT2024-08-161.711.661.71+0.82+92.13%95811,78825.72%
AAPL240920C002450002024-06-17 1:49PM EDT2024-09-202.702.672.74+1.32+95.65%3977,89724.10%
AAPL241018C002450002024-06-17 1:45PM EDT2024-10-183.603.503.65+1.57+77.34%2,2281,11823.69%
AAPL241115C002450002024-06-17 1:28PM EDT2024-11-154.995.155.30+1.64+48.96%1,5543,58025.12%
AAPL241220C002450002024-06-17 1:37PM EDT2024-12-206.406.356.45+2.20+52.38%1673,16124.83%
AAPL250117C002450002024-06-17 1:48PM EDT2025-01-177.307.257.35+2.27+47.99%1,08211,87424.71%
AAPL250321C002450002024-06-17 11:57AM EDT2025-03-219.2510.0010.10+1.78+23.83%2391,22825.73%
AAPL250620C002450002024-06-17 12:32PM EDT2025-06-2013.1513.9014.10+2.31+21.31%243,79827.16%
AAPL250919C002450002024-06-17 12:44PM EDT2025-09-1916.7917.2517.50+2.81+20.10%3983527.90%
AAPL251219C002450002024-06-17 10:50AM EDT2025-12-1920.0520.6521.00+2.25+12.64%1059828.81%
AAPL260116C002450002024-06-17 12:00PM EDT2026-01-1620.6321.4522.25+1.58+8.29%32,36929.26%
AAPL260618C002450002024-06-17 12:55PM EDT2026-06-1826.0026.2027.05+1.78+7.35%215229.92%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P002450002024-06-14 3:05PM EDT2024-06-2132.7026.5526.850.00-2054.98%
AAPL240628P002450002024-06-13 10:59AM EDT2024-06-2831.9526.5027.150.00-1144.78%
AAPL240705P002450002024-06-17 12:48PM EDT2024-07-0527.9026.3027.30-2.60-8.52%442137.43%
AAPL240712P002450002024-06-12 3:31PM EDT2024-07-1227.6026.3527.150.00--030.42%
AAPL240719P002450002024-06-17 11:54AM EDT2024-07-1928.4026.6027.15-0.78-2.67%23027.01%
AAPL240816P002450002024-06-17 12:45PM EDT2024-08-1628.5526.7027.50-2.83-9.02%1028122.13%
AAPL240920P002450002023-11-13 1:02PM EDT2024-09-2060.2346.4547.950.00-2068.44%
AAPL241018P002450002024-06-12 3:54PM EDT2024-10-1831.8527.3527.750.00--8216.53%
AAPL241115P002450002024-06-12 9:30AM EDT2024-11-1537.7528.0028.450.00--117.10%
AAPL241220P002450002024-06-12 2:51PM EDT2024-12-2027.6028.2028.900.00-45545416.55%
AAPL250117P002450002024-06-11 1:25PM EDT2025-01-1740.0028.5529.150.00-1115.99%
AAPL250321P002450002024-06-13 11:50AM EDT2025-03-2132.5629.6530.250.00-1116.07%
AAPL250620P002450002024-06-14 11:32AM EDT2025-06-2032.9830.9031.50-1.31-3.82%101015.77%
AAPL250919P002450002024-06-12 10:35AM EDT2025-09-1934.2032.1033.150.00-4216.13%
AAPL251219P002450002024-03-18 3:39PM EDT2025-12-1969.7274.5077.850.00-5155.77%
AAPL260116P002450002024-06-12 10:09AM EDT2026-01-1635.7133.7034.700.00-4215.99%
AAPL260618P002450002024-04-08 11:13AM EDT2026-06-1876.2061.0064.350.00-1038.74%