Mercado fechará em 53 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,59+0,31 (+0,19%)
A partir de 03:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324C001150002023-03-21 12:29PM EDT2023-03-2443.0546.7047.250.00-137314.45%
AAPL230331C001150002023-02-15 11:00AM EDT2023-03-3139.6539.9540.300.00--10.00%
AAPL230406C001150002023-03-22 2:47PM EDT2023-04-0647.2246.9047.45+3.92+9.05%20139.55%
AAPL230414C001150002023-03-22 2:47PM EDT2023-04-1447.3347.0547.50+4.28+9.94%10115.31%
AAPL230421C001150002023-03-21 2:32PM EDT2023-04-2144.1547.1047.500.00-100101.73%
AAPL230428C001150002023-03-17 1:14PM EDT2023-04-2841.7047.1548.000.00-1094.78%
AAPL230519C001150002023-03-20 2:01PM EDT2023-05-1943.5847.7548.250.00-101,35779.49%
AAPL230616C001150002023-03-22 9:32AM EDT2023-06-1646.4048.3548.75+0.40+0.87%20068.93%
AAPL230721C001150002023-03-14 12:45PM EDT2023-07-2140.5748.9549.600.00-87061.89%
AAPL230818C001150002023-03-20 2:50PM EDT2023-08-1846.1549.7550.350.00-653359.19%
AAPL230915C001150002023-03-22 1:56PM EDT2023-09-1548.8750.1051.00+2.37+5.10%2056.27%
AAPL231020C001150002023-03-16 3:41PM EDT2023-10-2046.1650.8551.750.00-7054.02%
AAPL231117C001150002023-03-17 2:29PM EDT2023-11-1745.9551.1053.400.00-1053.76%
AAPL231215C001150002023-03-20 11:08AM EDT2023-12-1547.6752.1053.150.00-3051.97%
AAPL240119C001150002023-03-22 2:30PM EDT2024-01-1952.5552.8053.95+2.95+5.95%10050.91%
AAPL240315C001150002023-03-16 2:55PM EDT2024-03-1549.3554.4055.000.00-3372050.70%
AAPL240621C001150002023-03-22 2:20PM EDT2024-06-2155.9556.2056.90+2.00+3.71%1048.90%
AAPL240920C001150002023-02-28 11:46AM EDT2024-09-2046.8057.5558.700.00-2848.00%
AAPL250117C001150002023-03-20 2:29PM EDT2025-01-1756.8159.6561.250.00-31,19547.72%
AAPL250620C001150002023-03-21 1:20PM EDT2025-06-2060.4761.3564.150.00-1047.28%
AAPL251219C001150002023-03-16 2:30PM EDT2025-12-1959.9964.1566.750.00-420146.20%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324P001150002023-03-21 12:50PM EDT2023-03-240.010.000.010.00-62,332118.75%
AAPL230331P001150002023-03-22 2:50PM EDT2023-03-310.020.000.03-0.01-33.33%36071.88%
AAPL230406P001150002023-03-22 2:01PM EDT2023-04-060.010.010.04-0.03-75.00%56060.16%
AAPL230414P001150002023-03-22 10:51AM EDT2023-04-140.040.030.06-0.04-50.00%20052.54%
AAPL230421P001150002023-03-22 2:41PM EDT2023-04-210.070.070.09-0.03-30.00%3598,13550.49%
AAPL230428P001150002023-03-22 2:48PM EDT2023-04-280.100.090.11-0.04-28.57%1046.88%
AAPL230519P001150002023-03-22 2:46PM EDT2023-05-190.310.280.29-0.07-18.42%64043.75%
AAPL230616P001150002023-03-22 2:01PM EDT2023-06-160.560.490.51-0.08-12.50%61631,87340.02%
AAPL230721P001150002023-03-22 2:41PM EDT2023-07-210.790.740.77-0.17-17.71%64036.84%
AAPL230818P001150002023-03-22 2:09PM EDT2023-08-181.191.101.13-0.15-11.19%35036.30%
AAPL230915P001150002023-03-22 2:49PM EDT2023-09-151.351.331.37-0.31-18.67%53034.97%
AAPL231020P001150002023-03-22 2:29PM EDT2023-10-201.751.701.76-0.26-12.94%49034.18%
AAPL231117P001150002023-03-22 2:24PM EDT2023-11-172.382.032.24-0.30-11.19%10034.44%
AAPL231215P001150002023-03-22 1:57PM EDT2023-12-152.622.312.55-0.16-5.76%63,53533.90%
AAPL240119P001150002023-03-22 2:06PM EDT2024-01-192.802.512.91-0.40-12.50%2417,27933.25%
AAPL240315P001150002023-03-22 2:19PM EDT2024-03-153.403.103.45-0.35-9.33%290332.32%
AAPL240621P001150002023-03-22 2:00PM EDT2024-06-214.354.004.45-0.93-17.61%2031.35%
AAPL240920P001150002023-03-22 1:22PM EDT2024-09-205.265.005.35-0.66-11.15%5030.71%
AAPL250117P001150002023-03-22 1:31PM EDT2025-01-176.305.956.40-0.20-3.08%30029.93%
AAPL250620P001150002023-03-08 10:51AM EDT2025-06-207.007.107.60-0.65-8.50%1029.03%
AAPL251219P001150002023-03-20 10:43AM EDT2025-12-199.757.959.200.00-1028.64%