Mercado fechará em 3 h 12 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,55+0,86 (+0,51%)
A partir de 12:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230929C001150002023-09-26 1:37PM EDT2023-09-2957.8556.3557.500.00-260410.94%
AAPL231020C001150002023-09-28 12:49PM EDT2023-10-2056.6757.2057.400.00-1318100.00%
AAPL231027C001150002023-09-07 3:45PM EDT2023-10-2763.5057.3057.700.00--091.60%
AAPL231117C001150002023-09-26 3:27PM EDT2023-11-1757.7257.5558.050.00-138274.27%
AAPL231215C001150002023-09-27 1:29PM EDT2023-12-1555.8058.1558.450.00-1,6271,24964.61%
AAPL240119C001150002023-09-29 11:18AM EDT2024-01-1959.4559.0059.35+0.99+1.69%11,89660.01%
AAPL240315C001150002023-09-14 9:48AM EDT2024-03-1563.8060.1560.400.00-159954.64%
AAPL240419C001150002023-08-22 11:28AM EDT2024-04-1967.4762.2064.400.00--161.49%
AAPL240621C001150002023-09-14 12:05PM EDT2024-06-2165.7561.7062.700.00-1,8441,64950.22%
AAPL240920C001150002023-09-27 2:12PM EDT2024-09-2062.0464.0064.350.00-425849.19%
AAPL241220C001150002023-08-30 2:28PM EDT2024-12-2080.7065.9066.350.00-44648.43%
AAPL250117C001150002023-09-27 9:51AM EDT2025-01-1766.4066.5067.100.00-11,17948.58%
AAPL250620C001150002023-09-27 12:45PM EDT2025-06-2067.6068.4569.550.00-458346.62%
AAPL251219C001150002023-09-27 9:45AM EDT2025-12-1972.7571.5572.450.00-133445.50%
AAPL260116C001150002023-09-26 12:00PM EDT2026-01-1674.0071.8574.000.00-11747.02%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230929P001150002023-09-28 11:26AM EDT2023-09-290.010.000.010.00-101,049250.00%
AAPL231006P001150002023-09-25 9:30AM EDT2023-10-060.010.000.010.00-184687.50%
AAPL231013P001150002023-09-29 12:03PM EDT2023-10-130.010.010.020.00-1,02355770.31%
AAPL231020P001150002023-09-29 11:28AM EDT2023-10-200.020.020.03-0.01-33.33%1374,25260.94%
AAPL231027P001150002023-09-28 2:42PM EDT2023-10-270.040.040.050.00-18320956.64%
AAPL231103P001150002023-09-28 3:54PM EDT2023-11-030.100.070.090.00-113254.69%
AAPL231117P001150002023-09-29 10:03AM EDT2023-11-170.140.140.15-0.05-26.32%121,10550.20%
AAPL231215P001150002023-09-29 10:50AM EDT2023-12-150.240.240.25-0.07-22.58%213,89743.60%
AAPL240119P001150002023-09-29 11:27AM EDT2024-01-190.390.390.40-0.08-17.02%2414,82039.21%
AAPL240216P001150002023-09-27 11:13AM EDT2024-02-160.720.590.620.00-324438.09%
AAPL240315P001150002023-09-28 9:36AM EDT2024-03-150.980.750.770.00-62,18036.34%
AAPL240419P001150002023-09-28 3:36PM EDT2024-04-191.000.950.97-0.04-3.85%138634.75%
AAPL240621P001150002023-09-29 9:34AM EDT2024-06-211.441.411.45-0.12-7.69%55,02333.35%
AAPL240920P001150002023-09-27 3:49PM EDT2024-09-202.242.002.040.00-6971,17731.45%
AAPL241220P001150002023-09-27 2:32PM EDT2024-12-202.952.712.750.00-353430.55%
AAPL250117P001150002023-09-28 9:41AM EDT2025-01-173.352.912.980.00-1045,66530.36%
AAPL250620P001150002023-09-27 2:45PM EDT2025-06-204.153.803.950.00-152,02428.86%
AAPL251219P001150002023-09-28 2:17PM EDT2025-12-195.104.855.000.00-462327.56%
AAPL260116P001150002023-09-28 10:20AM EDT2026-01-165.404.855.500.00-23528.05%