Mercado abrirá em 2 h 36 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,31+3,60 (+2,12%)
No fechamento: 04:00PM EDT
172,73 -0,58 (-0,33%)
Pré-Abertura: 06:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001900002024-03-27 3:23PM EDT2024-03-280.010.000.000.00-72050.00%
AAPL240405C001900002024-03-27 3:55PM EDT2024-04-050.030.000.000.00-921012.50%
AAPL240412C001900002024-03-27 3:57PM EDT2024-04-120.070.000.000.00-312012.50%
AAPL240419C001900002024-03-27 3:59PM EDT2024-04-190.150.000.000.00-2,33406.25%
AAPL240426C001900002024-03-27 3:58PM EDT2024-04-260.270.000.000.00-71906.25%
AAPL240503C001900002024-03-27 3:55PM EDT2024-05-030.830.000.000.00-1,32606.25%
AAPL240517C001900002024-03-27 3:59PM EDT2024-05-171.300.000.000.00-4,31806.25%
AAPL240621C001900002024-03-27 3:58PM EDT2024-06-212.580.000.000.00-1,28003.13%
AAPL240719C001900002024-03-27 3:59PM EDT2024-07-193.370.000.000.00-51903.13%
AAPL240816C001900002024-03-27 3:59PM EDT2024-08-164.560.000.000.00-27403.13%
AAPL240920C001900002024-03-27 3:51PM EDT2024-09-205.770.000.000.00-66203.13%
AAPL241018C001900002024-03-27 3:42PM EDT2024-10-186.650.000.000.00-5203.13%
AAPL241115C001900002024-03-27 3:58PM EDT2024-11-157.900.000.000.00-7003.13%
AAPL241220C001900002024-03-27 3:58PM EDT2024-12-209.020.000.000.00-94503.13%
AAPL250117C001900002024-03-27 3:54PM EDT2025-01-1710.020.000.000.00-30803.13%
AAPL250321C001900002024-03-27 3:54PM EDT2025-03-2112.180.000.000.00-3801.56%
AAPL250620C001900002024-03-27 3:28PM EDT2025-06-2015.050.000.000.00-18001.56%
AAPL250919C001900002024-03-27 10:18AM EDT2025-09-1917.450.000.000.00-301.56%
AAPL251219C001900002024-03-27 3:46PM EDT2025-12-1920.570.000.000.00-3001.56%
AAPL260116C001900002024-03-27 3:18PM EDT2026-01-1620.950.000.000.00-7801.56%
AAPL260618C001900002024-03-27 2:39PM EDT2026-06-1824.300.000.000.00-701.56%
AAPL261218C001900002024-03-27 3:57PM EDT2026-12-1829.050.000.000.00-8101.56%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001900002024-03-27 3:43PM EDT2024-03-2816.700.000.000.00-25400.00%
AAPL240405P001900002024-03-27 9:47AM EDT2024-04-0517.650.000.000.00-300.00%
AAPL240412P001900002024-03-27 10:02AM EDT2024-04-1217.500.000.000.00-800.00%
AAPL240419P001900002024-03-27 3:33PM EDT2024-04-1917.000.000.000.00-13,14500.00%
AAPL240426P001900002024-03-27 3:27PM EDT2024-04-2616.950.000.000.00-700.00%
AAPL240503P001900002024-03-27 12:09PM EDT2024-05-0317.890.000.000.00-7500.00%
AAPL240517P001900002024-03-27 3:46PM EDT2024-05-1717.000.000.000.00-12300.00%
AAPL240621P001900002024-03-27 3:27PM EDT2024-06-2118.000.000.000.00-6800.00%
AAPL240719P001900002024-03-27 10:14AM EDT2024-07-1918.700.000.000.00-100.00%
AAPL240816P001900002024-03-27 9:56AM EDT2024-08-1619.300.000.000.00-100.00%
AAPL240920P001900002024-03-27 2:15PM EDT2024-09-2019.560.000.000.00-10400.00%
AAPL241018P001900002024-03-26 3:14PM EDT2024-10-1821.350.000.000.00-1000.00%
AAPL241115P001900002024-03-27 9:45AM EDT2024-11-1520.900.000.000.00-200.00%
AAPL241220P001900002024-03-27 10:22AM EDT2024-12-2021.080.000.000.00-1300.00%
AAPL250117P001900002024-03-27 12:26PM EDT2025-01-1721.770.000.000.00-2000.00%
AAPL250321P001900002024-03-22 10:00AM EDT2025-03-2123.430.000.000.00-200.00%
AAPL250620P001900002024-03-27 2:18PM EDT2025-06-2023.600.000.000.00-12700.00%
AAPL250919P001900002024-03-27 1:12PM EDT2025-09-1925.100.000.000.00-2200.00%
AAPL251219P001900002024-03-21 10:02AM EDT2025-12-1923.760.000.000.00-100.00%
AAPL260116P001900002024-03-27 3:21PM EDT2026-01-1626.150.000.000.00-10100.00%
AAPL260618P001900002024-03-26 3:54PM EDT2026-06-1828.900.000.000.00-400.00%
AAPL261218P001900002024-03-27 9:30AM EDT2026-12-1830.110.000.000.00-100.00%