Mercado fechará em 36 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,57+1,29 (+0,81%)
A partir de 03:24PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324C001700002023-03-22 3:08PM EDT2023-03-240.010.010.02-0.01-50.00%9,834028.52%
AAPL230331C001700002023-03-22 3:08PM EDT2023-03-310.110.100.110.00-8,661020.66%
AAPL230406C001700002023-03-22 3:08PM EDT2023-04-060.270.250.27+0.01+3.85%3,5914,43019.97%
AAPL230414C001700002023-03-22 3:08PM EDT2023-04-140.620.670.68+0.02+3.33%3,016021.24%
AAPL230421C001700002023-03-22 3:08PM EDT2023-04-210.960.970.99+0.04+4.35%27,345021.31%
AAPL230428C001700002023-03-22 3:06PM EDT2023-04-281.361.291.35+0.03+2.26%809021.72%
AAPL230519C001700002023-03-22 3:08PM EDT2023-05-192.952.932.97-0.05-1.67%2,77724,27125.14%
AAPL230616C001700002023-03-22 3:08PM EDT2023-06-164.504.554.650.00-3,929026.62%
AAPL230721C001700002023-03-22 3:08PM EDT2023-07-216.056.156.25-0.02-0.33%626027.04%
AAPL230818C001700002023-03-22 2:58PM EDT2023-08-188.057.507.65+0.47+6.20%262027.91%
AAPL230915C001700002023-03-22 3:04PM EDT2023-09-158.908.859.00+0.13+1.48%529028.71%
AAPL231020C001700002023-03-22 3:02PM EDT2023-10-2010.5510.0010.15+0.30+2.93%1703,71228.62%
AAPL231117C001700002023-03-22 1:51PM EDT2023-11-1711.8010.8511.80+0.34+2.97%121330.11%
AAPL231215C001700002023-03-22 3:00PM EDT2023-12-1513.0512.3512.60+0.53+4.23%4,1694,86329.96%
AAPL240119C001700002023-03-22 3:07PM EDT2024-01-1913.8213.5013.85+0.02+0.14%402030.33%
AAPL240315C001700002023-03-22 2:36PM EDT2024-03-1516.7215.6015.90+1.22+7.87%472,92431.09%
AAPL240621C001700002023-03-22 3:04PM EDT2024-06-2118.9518.6519.25-0.10-0.52%1069,62832.23%
AAPL240920C001700002023-03-22 12:02PM EDT2024-09-2022.5521.1021.90+1.27+5.97%5032.82%
AAPL241220C001700002023-03-22 2:18PM EDT2024-12-2024.4523.0525.70+0.70+2.95%4034.89%
AAPL250117C001700002023-03-22 2:46PM EDT2025-01-1725.9024.1025.15+1.45+5.93%2213,23833.51%
AAPL250620C001700002023-03-22 2:54PM EDT2025-06-2029.1627.7528.55+1.91+7.01%161,06933.77%
AAPL251219C001700002023-03-22 3:08PM EDT2025-12-1932.0030.8032.900.00-82034.71%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324P001700002023-03-22 3:00PM EDT2023-03-249.4510.1510.95-1.75-15.62%56071.05%
AAPL230331P001700002023-03-22 1:35PM EDT2023-03-3110.029.7510.85-1.36-11.95%20042.85%
AAPL230406P001700002023-03-22 2:48PM EDT2023-04-069.5010.1511.00-1.90-16.67%31035.38%
AAPL230414P001700002023-03-22 2:51PM EDT2023-04-148.7010.0010.75-3.80-30.40%11026.83%
AAPL230421P001700002023-03-22 2:47PM EDT2023-04-218.8510.5511.20-2.60-22.71%8362626.80%
AAPL230519P001700002023-03-22 3:04PM EDT2023-05-1912.1312.4012.70-0.78-6.04%21696726.33%
AAPL230616P001700002023-03-22 3:07PM EDT2023-06-1613.4013.5013.85-0.37-2.69%23025.74%
AAPL230721P001700002023-03-22 2:57PM EDT2023-07-2113.4314.2014.60-1.52-10.17%233,12023.91%
AAPL230818P001700002023-03-22 2:58PM EDT2023-08-1815.5015.5515.85-0.25-1.59%28024.76%
AAPL230915P001700002023-03-22 2:46PM EDT2023-09-1514.8016.3016.60-2.15-12.68%38815,04824.47%
AAPL231020P001700002023-03-17 2:05PM EDT2023-10-2019.7516.9017.400.00-5012824.05%
AAPL231117P001700002023-03-22 12:36PM EDT2023-11-1717.7017.3018.10-2.37-11.81%3023.98%
AAPL231215P001700002023-03-22 2:58PM EDT2023-12-1517.8018.1018.50-2.15-10.78%5765123.44%
AAPL240119P001700002023-03-22 11:14AM EDT2024-01-1918.3518.8519.20-0.95-4.92%6613,73223.27%
AAPL240315P001700002023-03-22 2:34PM EDT2024-03-1519.5019.8020.25-1.70-8.02%935223.06%
AAPL240621P001700002023-03-22 2:43PM EDT2024-06-2120.8721.6021.95-1.18-5.35%263,01422.83%
AAPL240920P001700002023-03-21 11:14AM EDT2024-09-2024.1522.8523.300.00-2330322.58%
AAPL250117P001700002023-03-22 11:58AM EDT2025-01-1724.1524.2024.95-1.55-6.03%75,24122.38%
AAPL250620P001700002023-03-16 11:34AM EDT2025-06-2029.0025.7527.150.00-5022.47%
AAPL251219P001700002023-03-21 3:40PM EDT2025-12-1928.2527.4028.750.00-20021.84%