Mercado fechará em 2 h 27 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,03-2,28 (-1,32%)
A partir de 01:33PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001300002024-03-20 12:51PM EDT2024-03-2846.7040.8041.450.00-33239.84%
AAPL240405C001300002024-03-13 3:42PM EDT2024-04-0542.0041.2541.600.00-120120100.68%
AAPL240412C001300002024-03-22 9:54AM EDT2024-04-1241.7041.1541.750.00-3376.37%
AAPL240419C001300002024-03-26 3:54PM EDT2024-04-1940.5241.3041.750.00-2627065.82%
AAPL240426C001300002024-03-22 3:53PM EDT2024-04-2643.3841.5042.050.00-2362.82%
AAPL240503C001300002024-03-25 10:10AM EDT2024-05-0341.0041.6542.350.00-1160.11%
AAPL240517C001300002024-03-22 3:37PM EDT2024-05-1744.2542.0042.250.00-63252.73%
AAPL240621C001300002024-03-28 12:41PM EDT2024-06-2143.2042.8543.20-1.05-2.37%74,76548.93%
AAPL240719C001300002024-03-27 3:59PM EDT2024-07-1945.7043.4043.800.00-1339045.86%
AAPL240816C001300002024-03-26 3:07PM EDT2024-08-1643.7044.0544.500.00-132444.32%
AAPL240920C001300002024-03-28 1:00PM EDT2024-09-2045.3045.0045.20-0.80-1.74%450442.41%
AAPL241018C001300002024-03-28 10:38AM EDT2024-10-1845.5045.7045.90-1.25-2.67%112841.79%
AAPL241115C001300002024-03-25 2:50PM EDT2024-11-1546.9546.4546.700.00-61541.64%
AAPL241220C001300002024-03-28 10:32AM EDT2024-12-2047.2847.2547.55-2.02-4.10%214141.16%
AAPL250117C001300002024-03-28 12:31PM EDT2025-01-1748.1048.0048.25-1.55-3.12%208,57940.94%
AAPL250321C001300002024-03-28 10:53AM EDT2025-03-2149.0549.2549.65+0.01+0.02%119140.29%
AAPL250620C001300002024-03-26 3:02PM EDT2025-06-2051.1051.4051.650.00-290339.81%
AAPL250919C001300002024-03-26 3:54PM EDT2025-09-1952.4853.0053.700.00-21239.77%
AAPL251219C001300002024-03-27 9:45AM EDT2025-12-1955.9554.9555.400.00-355039.40%
AAPL260116C001300002024-03-28 12:05PM EDT2026-01-1655.5855.6055.85-1.12-1.98%554539.22%
AAPL260618C001300002024-03-28 10:06AM EDT2026-06-1858.5058.1058.65+1.00+1.74%118839.04%
AAPL261218C001300002024-03-28 10:06AM EDT2026-12-1860.7860.2061.55-1.72-2.75%21038.69%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001300002024-03-28 10:50AM EDT2024-03-280.010.000.010.00-51,400175.00%
AAPL240405P001300002024-03-28 1:07PM EDT2024-04-050.010.000.010.00-10966157.81%
AAPL240412P001300002024-03-28 12:28PM EDT2024-04-120.030.010.03+0.01+50.00%3934051.95%
AAPL240419P001300002024-03-28 12:00PM EDT2024-04-190.040.030.04+0.01+33.33%7812,28144.73%
AAPL240426P001300002024-03-28 12:51PM EDT2024-04-260.060.060.070.00-2112441.99%
AAPL240503P001300002024-03-28 10:30AM EDT2024-05-030.170.060.15+0.06+54.55%14542.09%
AAPL240517P001300002024-03-28 12:53PM EDT2024-05-170.160.160.170.00-151,64436.57%
AAPL240621P001300002024-03-28 1:16PM EDT2024-06-210.340.330.35+0.04+12.90%3916,47531.84%
AAPL240719P001300002024-03-28 11:41AM EDT2024-07-190.490.480.50+0.03+6.52%203,95429.64%
AAPL240816P001300002024-03-27 11:08AM EDT2024-08-160.700.720.740.00-176728.83%
AAPL240920P001300002024-03-28 12:10PM EDT2024-09-200.960.930.98+0.06+6.67%2137,77627.56%
AAPL241018P001300002024-03-28 12:49PM EDT2024-10-181.191.151.19+0.14+13.33%43,23526.87%
AAPL241115P001300002024-03-28 12:33PM EDT2024-11-151.531.501.54+0.13+9.29%1119626.97%
AAPL241220P001300002024-03-28 12:22PM EDT2024-12-201.871.811.85+0.09+5.06%252,26126.47%
AAPL250117P001300002024-03-28 11:55AM EDT2025-01-172.072.032.09+0.17+8.95%1018,39726.09%
AAPL250321P001300002024-03-28 11:44AM EDT2025-03-212.702.612.70-0.11-3.91%2021,56025.65%
AAPL250620P001300002024-03-27 12:15PM EDT2025-06-203.463.503.550.00-14,11925.12%
AAPL250919P001300002024-03-28 10:53AM EDT2025-09-194.494.304.40+0.39+9.51%1315224.77%
AAPL251219P001300002024-03-26 2:04PM EDT2025-12-195.355.055.300.00-13,32724.63%
AAPL260116P001300002024-03-28 10:59AM EDT2026-01-165.505.355.50+0.20+3.77%561124.46%
AAPL260618P001300002024-03-27 10:43AM EDT2026-06-186.476.306.650.00-199923.85%
AAPL261218P001300002024-03-28 9:37AM EDT2026-12-187.807.408.50+0.25+3.31%129524.05%