Mercado fechará em 1 h 28 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,88+1,67 (+0,98%)
A partir de 02:32PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231006C001050002023-09-28 12:20PM EDT2023-10-0667.0168.1568.950.00-20247.36%
AAPL231013C001050002023-09-12 3:07PM EDT2023-10-1370.8068.7069.250.00--1176.46%
AAPL231020C001050002023-09-25 10:51AM EDT2023-10-2070.2568.0069.350.00-1812131.20%
AAPL231027C001050002023-09-13 2:41PM EDT2023-10-2770.8268.9569.150.00--1121.63%
AAPL231117C001050002023-09-28 1:18PM EDT2023-11-1766.9669.1569.450.00-1094.53%
AAPL231215C001050002023-09-27 3:11PM EDT2023-12-1567.0569.1569.700.00-1076.32%
AAPL240119C001050002023-09-27 10:25AM EDT2024-01-1968.2870.2070.650.00-61,60971.59%
AAPL240216C001050002023-08-25 3:32PM EDT2024-02-1677.2071.9573.000.00-10576.34%
AAPL240315C001050002023-09-27 12:30PM EDT2024-03-1568.0571.1071.550.00-438163.57%
AAPL240621C001050002023-09-28 11:22AM EDT2024-06-2169.8872.8573.250.00-134857.41%
AAPL240920C001050002023-09-21 11:16AM EDT2024-09-2076.1374.6074.950.00-333354.89%
AAPL241220C001050002023-09-21 11:16AM EDT2024-12-2077.6875.9077.100.00-101553.42%
AAPL250117C001050002023-09-13 2:37PM EDT2025-01-1778.0076.3077.100.00-528352.31%
AAPL250620C001050002023-08-08 11:16AM EDT2025-06-2083.6081.5582.850.00-4237156.37%
AAPL251219C001050002023-09-29 2:33PM EDT2025-12-1978.4581.0582.000.00-1049.30%
AAPL260116C001050002023-09-28 11:22AM EDT2026-01-1678.8279.8583.000.00-1050.11%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231006P001050002023-09-15 2:56PM EDT2023-10-060.010.000.010.00--522137.50%
AAPL231013P001050002023-09-29 2:24PM EDT2023-10-130.010.000.010.00-8,9049,84087.50%
AAPL231020P001050002023-10-02 11:05AM EDT2023-10-200.010.000.010.00-4068.75%
AAPL231027P001050002023-09-26 10:28AM EDT2023-10-270.040.010.020.00-16465.63%
AAPL231103P001050002023-09-29 3:53PM EDT2023-11-030.040.030.040.00-1463.28%
AAPL231110P001050002023-09-28 2:49PM EDT2023-11-100.160.040.070.00-4460.55%
AAPL231117P001050002023-10-02 1:56PM EDT2023-11-170.080.070.08-0.02-20.00%42,65957.81%
AAPL231215P001050002023-10-02 12:23PM EDT2023-12-150.140.130.14-0.02-12.50%12,42249.61%
AAPL240119P001050002023-10-02 10:40AM EDT2024-01-190.240.220.24-0.01-4.00%19,48244.24%
AAPL240216P001050002023-09-26 3:54PM EDT2024-02-160.450.360.380.00-1042.53%
AAPL240315P001050002023-09-29 12:25PM EDT2024-03-150.500.460.480.00-23,20140.38%
AAPL240419P001050002023-09-29 9:36AM EDT2024-04-190.660.600.620.00-1217138.45%
AAPL240621P001050002023-10-02 2:00PM EDT2024-06-210.940.910.95-0.12-11.32%12,16836.51%
AAPL240920P001050002023-09-22 9:41AM EDT2024-09-201.371.331.370.00-191134.12%
AAPL241220P001050002023-09-28 1:10PM EDT2024-12-201.981.821.890.00-628632.90%
AAPL250117P001050002023-09-29 1:15PM EDT2025-01-172.001.992.05-0.15-6.98%66,11232.58%
AAPL250620P001050002023-10-02 9:55AM EDT2025-06-202.752.742.86+0.30+12.24%12,30130.98%
AAPL251219P001050002023-09-26 10:29AM EDT2025-12-193.603.503.700.00-212629.43%
AAPL260116P001050002023-10-02 12:26PM EDT2026-01-163.703.503.95-0.20-5.13%13529.53%