Mercado abrirá em 4 h 8 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
169,80 +0,42 (+0,25%)
Pré-Abertura: 04:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001300002024-04-12 1:39PM EDT2024-04-1945.660.000.000.00-300.00%
AAPL240426C001300002024-04-11 3:18PM EDT2024-04-2644.860.000.000.00-300.00%
AAPL240503C001300002024-04-11 9:53AM EDT2024-05-0339.540.000.000.00-600.00%
AAPL240510C001300002024-04-16 12:16PM EDT2024-05-1040.010.000.000.00-400.00%
AAPL240517C001300002024-04-16 3:51PM EDT2024-05-1740.550.000.000.00-2400.00%
AAPL240524C001300002024-04-10 1:06PM EDT2024-05-2438.650.000.000.00--00.00%
AAPL240621C001300002024-04-12 1:34PM EDT2024-06-2146.860.000.000.00-6000.00%
AAPL240719C001300002024-04-15 3:13PM EDT2024-07-1945.370.000.000.00-700.00%
AAPL240816C001300002024-04-16 11:59AM EDT2024-08-1642.050.000.000.00-100.00%
AAPL240920C001300002024-04-12 11:08AM EDT2024-09-2049.070.000.000.00-100.00%
AAPL241018C001300002024-04-16 10:27AM EDT2024-10-1846.000.000.000.00-2000.00%
AAPL241115C001300002024-04-15 9:39AM EDT2024-11-1549.410.000.000.00-100.00%
AAPL241220C001300002024-04-15 1:03PM EDT2024-12-2050.970.000.000.00-100.00%
AAPL250117C001300002024-04-16 2:41PM EDT2025-01-1746.600.000.000.00-6000.00%
AAPL250321C001300002024-04-16 3:10PM EDT2025-03-2148.200.000.000.00-4800.00%
AAPL250620C001300002024-04-16 3:12PM EDT2025-06-2050.350.000.000.00-100.00%
AAPL250919C001300002024-04-02 12:44PM EDT2025-09-1951.510.000.000.00-2200.00%
AAPL251219C001300002024-04-16 2:19PM EDT2025-12-1953.940.000.000.00-600.00%
AAPL260116C001300002024-04-16 11:54AM EDT2026-01-1654.190.000.000.00-100.00%
AAPL260618C001300002024-04-16 12:17PM EDT2026-06-1857.750.000.000.00-800.00%
AAPL261218C001300002024-04-16 1:30PM EDT2026-12-1860.400.000.000.00-100.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001300002024-04-16 12:20PM EDT2024-04-190.010.000.000.00-39050.00%
AAPL240426P001300002024-04-16 2:38PM EDT2024-04-260.010.000.000.00-18025.00%
AAPL240503P001300002024-04-16 12:28PM EDT2024-05-030.040.000.000.00-16025.00%
AAPL240510P001300002024-04-16 3:47PM EDT2024-05-100.090.000.000.00-18025.00%
AAPL240517P001300002024-04-16 3:59PM EDT2024-05-170.130.000.000.00-164025.00%
AAPL240524P001300002024-04-16 2:42PM EDT2024-05-240.130.000.000.00-1012.50%
AAPL240621P001300002024-04-16 3:59PM EDT2024-06-210.330.000.000.00-92012.50%
AAPL240719P001300002024-04-16 12:02PM EDT2024-07-190.570.000.000.00-24012.50%
AAPL240816P001300002024-04-16 12:08PM EDT2024-08-160.880.000.000.00-1012.50%
AAPL240920P001300002024-04-16 1:56PM EDT2024-09-201.060.000.000.00-42106.25%
AAPL241018P001300002024-04-16 2:13PM EDT2024-10-181.260.000.000.00-14306.25%
AAPL241115P001300002024-04-16 10:23AM EDT2024-11-151.600.000.000.00-106.25%
AAPL241220P001300002024-04-16 3:38PM EDT2024-12-202.020.000.000.00-3906.25%
AAPL250117P001300002024-04-16 3:47PM EDT2025-01-172.230.000.000.00-2106.25%
AAPL250321P001300002024-04-16 1:28PM EDT2025-03-212.840.000.000.00-6706.25%
AAPL250620P001300002024-04-15 9:57AM EDT2025-06-203.000.000.000.00-206.25%
AAPL250919P001300002024-04-15 12:56PM EDT2025-09-193.860.000.000.00-206.25%
AAPL251219P001300002024-04-16 3:29PM EDT2025-12-195.370.000.000.00-903.13%
AAPL260116P001300002024-04-16 3:50PM EDT2026-01-166.260.000.000.00-1003.13%
AAPL260618P001300002024-04-15 11:44AM EDT2026-06-185.970.000.000.00-103.13%
AAPL261218P001300002024-04-12 9:30AM EDT2026-12-187.050.000.000.00-5503.13%