Mercado fechará em 2 h 3 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,60-3,07 (-1,42%)
A partir de 01:57PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C002700002024-06-18 12:13PM EDT2024-06-210.010.000.010.00-2410,22671.88%
AAPL240705C002700002024-06-18 12:48PM EDT2024-07-050.050.030.05-0.03-37.50%11842842.77%
AAPL240712C002700002024-06-17 2:34PM EDT2024-07-120.130.040.080.00-15615538.38%
AAPL240719C002700002024-06-18 11:16AM EDT2024-07-190.110.100.11-0.05-31.25%3388035.35%
AAPL240726C002700002024-06-18 11:27AM EDT2024-07-260.180.110.22-0.06-25.00%11135.40%
AAPL240802C002700002024-06-13 11:35AM EDT2024-08-020.410.190.42+0.03+7.89%15136.28%
AAPL240816C002700002024-06-18 1:30PM EDT2024-08-160.440.440.45-0.03-6.38%972,01332.15%
AAPL240920C002700002024-06-18 12:41PM EDT2024-09-200.730.720.75-0.08-9.88%2051,70328.20%
AAPL241018C002700002024-06-18 12:56PM EDT2024-10-181.021.021.06-0.19-15.70%8665226.70%
AAPL241115C002700002024-06-18 11:53AM EDT2024-11-151.631.681.72-0.16-8.94%16285027.06%
AAPL241220C002700002024-06-18 1:38PM EDT2024-12-202.222.192.24-0.17-7.11%29210,62226.15%
AAPL250117C002700002024-06-18 1:38PM EDT2025-01-172.712.612.72-0.04-1.45%16517,80725.76%
AAPL250321C002700002024-06-18 1:28PM EDT2025-03-214.254.104.25-0.25-5.56%93,17126.04%
AAPL250620C002700002024-06-18 12:39PM EDT2025-06-206.506.506.60-0.41-5.93%2683,47226.47%
AAPL250919C002700002024-06-18 12:56PM EDT2025-09-199.109.009.15-0.10-1.09%559227.07%
AAPL251219C002700002024-06-18 11:38AM EDT2025-12-1911.7011.6511.90-1.27-9.79%11,12927.81%
AAPL260116C002700002024-06-18 11:59AM EDT2026-01-1612.3212.3512.60-0.88-6.67%129327.87%
AAPL260618C002700002024-06-17 3:57PM EDT2026-06-1817.5516.5516.900.00-181,12628.69%
AAPL261218C002700002024-06-18 12:03PM EDT2026-12-1821.2521.1021.45-0.75-3.41%351,01029.21%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P002700002024-06-14 9:54AM EDT2024-06-2156.5455.8556.700.00-40116.80%
AAPL240920P002700002024-05-28 3:55PM EDT2024-09-2080.2655.6556.750.00-9024.66%
AAPL241220P002700002023-10-20 12:08PM EDT2024-12-2096.2879.5081.250.00-2069.10%
AAPL250117P002700002024-06-14 11:05AM EDT2025-01-1756.6955.9057.150.00-10018.92%
AAPL250620P002700002024-06-13 3:36PM EDT2025-06-2055.9354.9057.650.00-1116.14%
AAPL250919P002700002023-12-26 12:44PM EDT2025-09-1976.8575.8079.500.00--043.07%
AAPL251219P002700002024-06-14 12:20PM EDT2025-12-1958.3055.9557.800.00-707013.58%
AAPL260116P002700002024-06-12 3:24PM EDT2026-01-1652.1555.2058.050.00-161613.79%
AAPL260618P002700002024-05-06 9:39AM EDT2026-06-1886.6272.6575.800.00-2030.95%
AAPL261218P002700002024-06-11 1:11PM EDT2026-12-1864.8058.0560.000.00-2113.67%