Mercado fechará em 4 h 31 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,45-0,97 (-0,50%)
A partir de 10:29AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C001700002023-12-06 9:49AM EST2023-12-0823.2422.9023.05-0.01-0.04%3164295.51%
AAPL231215C001700002023-12-06 9:35AM EST2023-12-1523.8823.1523.30+0.48+2.05%12530,76757.62%
AAPL231222C001700002023-12-05 2:08PM EST2023-12-2223.6023.3523.600.00-1622249.32%
AAPL231229C001700002023-12-05 3:43PM EST2023-12-2923.8623.5523.950.00-4128245.04%
AAPL240105C001700002023-12-05 3:32PM EST2024-01-0524.2723.8524.250.00-616742.09%
AAPL240119C001700002023-12-06 9:57AM EST2024-01-1924.5924.3524.60-0.18-0.73%1742,07437.17%
AAPL240216C001700002023-12-06 10:02AM EST2024-02-1625.8525.6525.85-0.30-1.15%28,89634.84%
AAPL240315C001700002023-12-05 3:48PM EST2024-03-1527.2526.9027.100.00-1295,89333.97%
AAPL240419C001700002023-12-05 3:51PM EST2024-04-1928.8528.5528.750.00-652,05933.91%
AAPL240621C001700002023-12-06 9:30AM EST2024-06-2132.8031.2531.60+1.13+3.57%210,51334.26%
AAPL240719C001700002023-12-04 10:21AM EST2024-07-1929.4532.4532.600.00-54134.06%
AAPL240920C001700002023-12-06 9:38AM EST2024-09-2035.3534.8035.05-0.47-1.31%54,83634.36%
AAPL241220C001700002023-12-05 1:20PM EST2024-12-2039.0038.2538.450.00-71,99334.99%
AAPL250117C001700002023-12-06 9:34AM EST2025-01-1740.0539.3539.50+0.05+0.12%99,62735.25%
AAPL250620C001700002023-12-05 12:58PM EST2025-06-2044.5543.7544.050.00-141,88635.47%
AAPL250919C001700002023-12-05 1:46PM EST2025-09-1946.5546.0046.450.00-53335.56%
AAPL251219C001700002023-12-05 1:55PM EST2025-12-1948.8048.4048.700.00-62,10735.64%
AAPL260116C001700002023-12-05 10:48AM EST2026-01-1650.0049.0549.350.00-663735.64%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P001700002023-12-06 10:08AM EST2023-12-080.010.000.01-0.01-50.00%255,63651.56%
AAPL231215P001700002023-12-06 10:10AM EST2023-12-150.050.050.06-0.01-16.67%6460,64734.96%
AAPL231222P001700002023-12-06 9:42AM EST2023-12-220.090.090.10-0.02-18.18%95,56428.91%
AAPL231229P001700002023-12-06 10:08AM EST2023-12-290.140.130.14-0.01-6.67%1543,05525.78%
AAPL240105P001700002023-12-06 10:03AM EST2024-01-050.200.180.200.00-5747124.17%
AAPL240112P001700002023-12-06 9:48AM EST2024-01-120.260.260.28-0.02-7.14%2116223.29%
AAPL240119P001700002023-12-06 10:13AM EST2024-01-190.350.340.35-0.01-2.78%15275,15922.41%
AAPL240216P001700002023-12-06 9:39AM EST2024-02-161.141.141.16-0.01-0.87%2120,62123.80%
AAPL240315P001700002023-12-06 9:49AM EST2024-03-151.771.731.76+0.03+1.72%4018,47523.11%
AAPL240419P001700002023-12-06 10:03AM EST2024-04-192.532.482.52-0.02-0.78%2,5257,60622.64%
AAPL240621P001700002023-12-06 9:48AM EST2024-06-214.104.104.15-0.05-1.20%7032,59522.98%
AAPL240719P001700002023-12-05 11:10AM EST2024-07-194.404.554.650.00-2930222.65%
AAPL240920P001700002023-12-06 9:30AM EST2024-09-205.745.805.90-0.06-1.03%311,07622.46%
AAPL241220P001700002023-12-05 3:36PM EST2024-12-207.757.707.850.00-273,18722.74%
AAPL250117P001700002023-12-06 9:56AM EST2025-01-178.258.208.30-0.05-0.60%4624,20822.63%
AAPL250620P001700002023-12-06 9:49AM EST2025-06-2010.4910.4010.65+0.09+0.87%23,63622.26%
AAPL250919P001700002023-12-05 3:45PM EST2025-09-1911.6511.4011.800.00-126821.98%
AAPL251219P001700002023-12-06 9:44AM EST2025-12-1912.6212.6012.90-0.87-6.45%51,80521.77%
AAPL260116P001700002023-12-05 3:27PM EST2026-01-1612.8512.7013.100.00-771621.58%