Mercado abrirá em 3 h 45 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,38-3,31 (-1,92%)
No fechamento: 04:00PM EDT
169,65 +0,27 (+0,16%)
Pré-Abertura: 05:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001950002024-04-16 3:52PM EDT2024-04-190.010.000.000.00-2,466025.00%
AAPL240426C001950002024-04-16 3:27PM EDT2024-04-260.020.000.000.00-445025.00%
AAPL240503C001950002024-04-16 3:59PM EDT2024-05-030.140.000.000.00-1,159012.50%
AAPL240510C001950002024-04-16 3:57PM EDT2024-05-100.210.000.000.00-1,151012.50%
AAPL240517C001950002024-04-16 3:59PM EDT2024-05-170.260.000.000.00-1,088012.50%
AAPL240524C001950002024-04-16 3:39PM EDT2024-05-240.370.000.000.00-603012.50%
AAPL240531C001950002024-04-16 3:54PM EDT2024-05-310.460.000.000.00-25106.25%
AAPL240621C001950002024-04-16 3:59PM EDT2024-06-210.970.000.000.00-1,05406.25%
AAPL240719C001950002024-04-16 3:42PM EDT2024-07-191.580.000.000.00-70606.25%
AAPL240816C001950002024-04-16 3:59PM EDT2024-08-162.470.000.000.00-1,20606.25%
AAPL240920C001950002024-04-16 3:46PM EDT2024-09-203.350.000.000.00-40506.25%
AAPL241018C001950002024-04-16 2:37PM EDT2024-10-183.980.000.000.00-13203.13%
AAPL241115C001950002024-04-16 1:51PM EDT2024-11-155.150.000.000.00-1603.13%
AAPL241220C001950002024-04-16 3:23PM EDT2024-12-206.290.000.000.00-10403.13%
AAPL250117C001950002024-04-16 3:52PM EDT2025-01-177.120.000.000.00-33103.13%
AAPL250321C001950002024-04-16 12:39PM EDT2025-03-219.080.000.000.00-1503.13%
AAPL250620C001950002024-04-16 3:54PM EDT2025-06-2012.100.000.000.00-29803.13%
AAPL250919C001950002024-04-16 1:50PM EDT2025-09-1914.440.000.000.00-1703.13%
AAPL251219C001950002024-04-16 3:48PM EDT2025-12-1917.290.000.000.00-603.13%
AAPL260116C001950002024-04-16 3:40PM EDT2026-01-1617.970.000.000.00-4103.13%
AAPL260618C001950002024-04-16 11:36AM EDT2026-06-1821.300.000.000.00-401.56%
AAPL261218C001950002024-04-16 2:37PM EDT2026-12-1825.580.000.000.00-201.56%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001950002024-04-16 3:43PM EDT2024-04-1925.250.000.000.00-1,11200.00%
AAPL240426P001950002024-04-15 10:04AM EDT2024-04-2620.230.000.000.00-300.00%
AAPL240503P001950002024-04-16 12:10PM EDT2024-05-0325.700.000.000.00-600.00%
AAPL240510P001950002024-04-15 1:53PM EDT2024-05-1021.250.000.000.00-100.00%
AAPL240517P001950002024-04-16 2:20PM EDT2024-05-1725.750.000.000.00-300.00%
AAPL240524P001950002024-04-16 11:18AM EDT2024-05-2425.800.000.000.00-900.00%
AAPL240531P001950002024-04-12 3:22PM EDT2024-05-3119.350.000.000.00--00.00%
AAPL240621P001950002024-04-16 9:46AM EDT2024-06-2122.910.000.000.00-1000.00%
AAPL240719P001950002024-04-16 11:36AM EDT2024-07-1926.410.000.000.00-1300.00%
AAPL240816P001950002024-04-16 11:39AM EDT2024-08-1627.000.000.000.00-4100.00%
AAPL240920P001950002024-04-16 10:09AM EDT2024-09-2023.740.000.000.00-1000.00%
AAPL241018P001950002024-04-15 10:30AM EDT2024-10-1822.230.000.000.00-100.00%
AAPL241115P001950002024-04-03 12:05PM EDT2024-11-1526.100.000.000.00-300.00%
AAPL241220P001950002024-04-15 10:43AM EDT2024-12-2023.200.000.000.00-9500.00%
AAPL250117P001950002024-04-16 1:31PM EDT2025-01-1728.060.000.000.00-7500.00%
AAPL250321P001950002024-04-16 9:53AM EDT2025-03-2125.740.000.000.00-4000.00%
AAPL250620P001950002024-04-16 12:55PM EDT2025-06-2029.390.000.000.00-15000.00%
AAPL250919P001950002024-03-19 2:41PM EDT2025-09-1925.400.000.000.00-1200.00%
AAPL251219P001950002024-04-15 1:57PM EDT2025-12-1928.620.000.000.00-500.00%
AAPL260116P001950002024-04-15 12:47PM EDT2026-01-1627.840.000.000.00-1000.00%
AAPL260618P001950002024-04-16 10:57AM EDT2026-06-1832.650.000.000.00-100.00%