Mercado fechará em 26 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,85+0,57 (+0,36%)
A partir de 03:34PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324C001050002023-03-16 12:10PM EDT2023-03-2449.7555.1055.700.00--10271.29%
AAPL230331C001050002023-03-22 11:20AM EDT2023-03-3155.2255.3555.65+5.82+11.78%250153.42%
AAPL230421C001050002023-03-14 1:10PM EDT2023-04-2147.9055.2555.650.00-2085.79%
AAPL230519C001050002023-03-15 2:37PM EDT2023-05-1949.3056.0056.550.00-1075.00%
AAPL230616C001050002023-03-22 3:08PM EDT2023-06-1655.5156.5056.80+1.64+3.04%57065.50%
AAPL230721C001050002023-03-20 10:23AM EDT2023-07-2152.2056.8057.200.00-2058.02%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2857.5558.200.00-1057.78%
AAPL230915C001050002023-03-21 3:17PM EDT2023-09-1556.8957.9058.550.00-4054.87%
AAPL231020C001050002023-03-16 10:11AM EDT2023-10-2052.2558.5059.650.00-8053.99%
AAPL231215C001050002023-03-15 2:27PM EDT2023-12-1553.0059.4560.700.00-2051.78%
AAPL240119C001050002023-03-20 9:36AM EDT2024-01-1955.6059.8561.000.00-121,60051.76%
AAPL240315C001050002023-03-15 1:52PM EDT2024-03-1554.0261.0062.350.00-415151.47%
AAPL240621C001050002023-03-15 11:00AM EDT2024-06-2154.4462.8564.000.00-328949.66%
AAPL240920C001050002023-03-15 9:33AM EDT2024-09-2056.1663.8565.850.00-1049.31%
AAPL250117C001050002023-03-22 9:41AM EDT2025-01-1766.0565.6567.60+6.55+11.01%619547.99%
AAPL250620C001050002023-03-20 1:32PM EDT2025-06-2066.2067.3070.200.00-1047.56%
AAPL251219C001050002023-03-22 12:40PM EDT2025-12-1971.0069.5072.35+3.00+4.41%67346.19%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324P001050002023-03-21 9:32AM EDT2023-03-240.010.000.010.00-10150.00%
AAPL230331P001050002023-03-21 12:09PM EDT2023-03-310.020.000.030.00-1,356090.63%
AAPL230406P001050002023-03-21 11:57AM EDT2023-04-060.010.010.030.00-2515173.83%
AAPL230414P001050002023-03-22 9:32AM EDT2023-04-140.020.010.04-0.01-33.33%2061.72%
AAPL230421P001050002023-03-22 3:17PM EDT2023-04-210.050.050.060.00-785,76859.38%
AAPL230428P001050002023-03-22 3:15PM EDT2023-04-280.070.030.07-0.01-12.50%22252.93%
AAPL230519P001050002023-03-22 1:31PM EDT2023-05-190.180.180.20-0.05-21.74%363050.73%
AAPL230616P001050002023-03-22 3:12PM EDT2023-06-160.350.320.35-0.01-2.78%5914,10846.09%
AAPL230721P001050002023-03-22 2:59PM EDT2023-07-210.500.490.51-0.07-12.28%94041.68%
AAPL230818P001050002023-03-22 2:51PM EDT2023-08-180.720.740.77-0.11-13.25%7040.80%
AAPL230915P001050002023-03-22 12:08PM EDT2023-09-150.920.920.95-0.08-8.00%6810,57139.19%
AAPL231020P001050002023-03-22 2:29PM EDT2023-10-201.141.151.22-0.45-28.30%3037.92%
AAPL231117P001050002023-03-22 9:42AM EDT2023-11-171.491.321.56-0.14-8.59%9037.85%
AAPL231215P001050002023-03-22 1:16PM EDT2023-12-151.611.591.86-0.19-10.56%91,90637.50%
AAPL240119P001050002023-03-22 1:33PM EDT2024-01-191.961.872.08-0.19-8.84%48036.35%
AAPL240315P001050002023-03-22 1:39PM EDT2024-03-152.382.312.51-0.24-9.16%6035.23%
AAPL240621P001050002023-03-22 3:05PM EDT2024-06-213.152.983.35-0.10-3.08%17034.09%
AAPL240920P001050002023-03-22 1:15PM EDT2024-09-203.903.754.15-0.37-8.67%516433.40%
AAPL250117P001050002023-03-22 2:16PM EDT2025-01-174.744.554.95-0.21-4.24%26,69532.20%
AAPL250620P001050002023-03-20 12:28PM EDT2025-06-206.255.506.350.00-1031.86%
AAPL251219P001050002023-03-21 2:50PM EDT2025-12-196.756.007.450.00-2030.73%