Mercado fechará em 40 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,20+0,92 (+0,58%)
A partir de 03:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324C001550002023-03-22 3:04PM EDT2023-03-245.285.255.45+0.23+4.55%3,597030.57%
AAPL230331C001550002023-03-22 3:04PM EDT2023-03-316.206.406.50+0.40+6.90%1,095031.35%
AAPL230406C001550002023-03-22 3:02PM EDT2023-04-066.976.957.05+0.47+7.23%2883,24629.72%
AAPL230414C001550002023-03-22 3:00PM EDT2023-04-148.057.707.90+0.85+11.81%740030.18%
AAPL230421C001550002023-03-22 3:05PM EDT2023-04-218.098.008.20+0.24+3.06%2,503028.33%
AAPL230428C001550002023-03-22 2:44PM EDT2023-04-2810.288.909.20+1.78+20.94%123030.86%
AAPL230519C001550002023-03-22 3:04PM EDT2023-05-1910.7510.9011.10+0.25+2.38%662032.62%
AAPL230616C001550002023-03-22 3:05PM EDT2023-06-1612.3512.3012.45+0.15+1.23%503031.39%
AAPL230721C001550002023-03-22 2:59PM EDT2023-07-2114.5014.2014.40+0.45+3.20%310032.00%
AAPL230818C001550002023-03-22 2:42PM EDT2023-08-1816.8615.9516.15+1.64+10.78%113033.28%
AAPL230915C001550002023-03-22 2:58PM EDT2023-09-1517.4717.1017.40+0.72+4.30%99033.44%
AAPL231020C001550002023-03-22 2:15PM EDT2023-10-2019.8018.4518.75+1.90+10.61%973,71133.43%
AAPL231117C001550002023-03-22 10:02AM EDT2023-11-1719.6519.7520.20+0.55+2.88%1034.31%
AAPL231215C001550002023-03-22 2:46PM EDT2023-12-1522.0020.3520.85+1.64+8.06%4,0142,30033.70%
AAPL240119C001550002023-03-22 2:56PM EDT2024-01-1922.6722.0022.55+1.01+4.66%102034.72%
AAPL240315C001550002023-03-22 1:03PM EDT2024-03-1523.7023.9024.35+0.35+1.50%496434.84%
AAPL240621C001550002023-03-22 1:44PM EDT2024-06-2127.1526.4027.25+0.45+1.69%2,1143,24035.09%
AAPL240920C001550002023-03-22 3:02PM EDT2024-09-2029.7529.0029.80+0.54+1.85%4536135.44%
AAPL241220C001550002023-03-21 3:27PM EDT2024-12-2031.1530.4533.600.00-4037.52%
AAPL250117C001550002023-03-22 12:00PM EDT2025-01-1733.1032.2533.10+0.80+2.48%134,50636.12%
AAPL250620C001550002023-03-22 2:56PM EDT2025-06-2036.6035.2536.60+0.65+1.81%271,20736.40%
AAPL251219C001550002023-03-22 12:08PM EDT2025-12-1941.2538.4040.55+2.25+5.77%1451936.89%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324P001550002023-03-22 3:04PM EDT2023-03-240.350.300.31-0.25-41.67%36,25222,87332.62%
AAPL230331P001550002023-03-22 3:04PM EDT2023-03-311.011.031.05-0.34-25.19%11,470028.35%
AAPL230406P001550002023-03-22 3:04PM EDT2023-04-061.461.421.44-0.35-19.34%3,519026.07%
AAPL230414P001550002023-03-22 3:03PM EDT2023-04-142.092.052.08-0.39-15.73%5973,58625.90%
AAPL230421P001550002023-03-22 3:04PM EDT2023-04-212.592.512.54-0.31-10.69%4,518025.60%
AAPL230428P001550002023-03-22 3:03PM EDT2023-04-283.052.963.05-0.40-11.59%630025.87%
AAPL230519P001550002023-03-22 3:01PM EDT2023-05-194.804.854.95-0.43-8.22%99814,10328.72%
AAPL230616P001550002023-03-22 3:03PM EDT2023-06-165.955.956.05-0.45-7.03%1,734027.37%
AAPL230721P001550002023-03-22 3:02PM EDT2023-07-217.007.107.20-0.50-6.67%1625,05726.38%
AAPL230818P001550002023-03-22 2:37PM EDT2023-08-188.058.258.35-0.80-9.04%198026.72%
AAPL230915P001550002023-03-22 3:01PM EDT2023-09-159.008.859.00-0.46-4.86%1716,41726.04%
AAPL231020P001550002023-03-22 2:52PM EDT2023-10-209.199.659.85-1.06-10.34%151,79025.61%
AAPL231117P001550002023-03-22 10:38AM EDT2023-11-1710.7510.4011.30-1.00-8.51%12026.97%
AAPL231215P001550002023-03-22 2:40PM EDT2023-12-1510.8511.0511.40-1.05-8.82%712,77625.71%
AAPL240119P001550002023-03-22 2:55PM EDT2024-01-1911.2511.7012.10-1.10-8.91%1,1499,62825.43%
AAPL240315P001550002023-03-22 11:54AM EDT2024-03-1512.9112.9013.40-0.59-4.37%16025.49%
AAPL240621P001550002023-03-22 2:48PM EDT2024-06-2113.9014.5014.95-1.86-11.80%721,84024.84%
AAPL240920P001550002023-03-22 10:34AM EDT2024-09-2015.7615.7016.35-0.81-4.89%2024.54%
AAPL250117P001550002023-03-22 2:48PM EDT2025-01-1717.0017.2018.20-1.09-6.03%1,2184,87124.46%
AAPL250620P001550002023-03-21 12:32PM EDT2025-06-2020.0519.1020.000.00-6024.00%
AAPL251219P001550002023-03-22 1:18PM EDT2025-12-1921.2521.0022.050.00-12023.73%