Mercado abrirá em 4 h 57 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,38-3,31 (-1,92%)
No fechamento: 04:00PM EDT
169,78 +0,40 (+0,24%)
Pré-Abertura: 04:03AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001000002024-04-15 10:42AM EDT2024-04-1975.000.000.000.00-300.00%
AAPL240426C001000002024-04-16 12:28PM EDT2024-04-2670.000.000.000.00-100.00%
AAPL240503C001000002024-04-11 1:23PM EDT2024-05-0371.850.000.000.00-100.00%
AAPL240510C001000002024-04-16 11:43AM EDT2024-05-1068.980.000.000.00-200.00%
AAPL240517C001000002024-04-16 1:07PM EDT2024-05-1769.550.000.000.00-500.00%
AAPL240621C001000002024-04-15 12:26PM EDT2024-06-2175.930.000.000.00-100.00%
AAPL240719C001000002024-04-15 11:55AM EDT2024-07-1977.530.000.000.00-400.00%
AAPL240816C001000002024-04-16 2:53PM EDT2024-08-1671.600.000.000.00-2200.00%
AAPL240920C001000002024-04-15 3:17PM EDT2024-09-2075.150.000.000.00-100.00%
AAPL241018C001000002024-04-12 12:45PM EDT2024-10-1877.800.000.000.00-100.00%
AAPL241115C001000002024-03-25 9:43AM EDT2024-11-1573.000.000.000.00-300.00%
AAPL241220C001000002024-04-12 10:01AM EDT2024-12-2081.150.000.000.00-200.00%
AAPL250117C001000002024-04-16 1:11PM EDT2025-01-1773.650.000.000.00-1800.00%
AAPL250321C001000002024-04-12 12:42PM EDT2025-03-2180.010.000.000.00-100.00%
AAPL250620C001000002024-04-15 11:06AM EDT2025-06-2082.000.000.000.00-100.00%
AAPL250919C001000002024-04-11 2:16PM EDT2025-09-1980.950.000.000.00-500.00%
AAPL251219C001000002024-04-15 2:01PM EDT2025-12-1982.000.000.000.00-100.00%
AAPL260116C001000002024-04-16 3:19PM EDT2026-01-1679.000.000.000.00-3300.00%
AAPL260618C001000002024-04-16 11:35AM EDT2026-06-1880.000.000.000.00-200.00%
AAPL261218C001000002024-04-16 12:47PM EDT2026-12-1882.550.000.000.00-1100.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001000002024-04-16 10:27AM EDT2024-04-190.010.000.000.00-1050.00%
AAPL240426P001000002024-04-16 3:58PM EDT2024-04-260.010.000.000.00-811050.00%
AAPL240503P001000002024-04-15 2:08PM EDT2024-05-030.020.000.000.00-1050.00%
AAPL240517P001000002024-04-16 3:47PM EDT2024-05-170.020.000.000.00-50050.00%
AAPL240621P001000002024-04-15 10:12AM EDT2024-06-210.030.000.000.00-5025.00%
AAPL240719P001000002024-04-16 3:30PM EDT2024-07-190.080.000.000.00-12025.00%
AAPL240816P001000002024-04-16 2:00PM EDT2024-08-160.150.000.000.00-1025.00%
AAPL240920P001000002024-04-16 9:32AM EDT2024-09-200.160.000.000.00-1012.50%
AAPL241018P001000002024-04-16 3:27PM EDT2024-10-180.220.000.000.00-1012.50%
AAPL241115P001000002024-04-16 2:59PM EDT2024-11-150.330.000.000.00-40012.50%
AAPL241220P001000002024-04-15 3:02PM EDT2024-12-200.410.000.000.00-82012.50%
AAPL250117P001000002024-04-16 2:19PM EDT2025-01-170.510.000.000.00-3012.50%
AAPL250321P001000002024-04-15 2:25PM EDT2025-03-210.630.000.000.00-40012.50%
AAPL250620P001000002024-04-16 2:10PM EDT2025-06-200.990.000.000.00-14012.50%
AAPL250919P001000002024-04-12 3:20PM EDT2025-09-191.060.000.000.00-106.25%
AAPL251219P001000002024-04-16 11:03AM EDT2025-12-191.760.000.000.00-106.25%
AAPL260116P001000002024-04-16 11:54AM EDT2026-01-161.870.000.000.00-406.25%
AAPL260618P001000002024-04-16 2:29PM EDT2026-06-182.550.000.000.00-1106.25%
AAPL261218P001000002024-04-15 1:10PM EDT2026-12-182.800.000.000.00-106.25%