Mercado fechará em 1 h 2 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,05-1,26 (-0,73%)
A partir de 02:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001950002024-03-28 10:23AM EDT2024-03-280.010.000.010.00-1156,37584.38%
AAPL240405C001950002024-03-28 1:12PM EDT2024-04-050.010.000.010.00-5308,26829.69%
AAPL240412C001950002024-03-28 1:54PM EDT2024-04-120.030.020.03-0.01-25.00%191,13125.39%
AAPL240419C001950002024-03-28 2:32PM EDT2024-04-190.070.070.08-0.02-22.22%57434,45324.22%
AAPL240426C001950002024-03-28 2:06PM EDT2024-04-260.120.110.12-0.03-20.00%3267,21722.56%
AAPL240503C001950002024-03-28 2:36PM EDT2024-05-030.360.340.35-0.11-23.40%1642,34124.83%
AAPL240517C001950002024-03-28 2:20PM EDT2024-05-170.600.600.61-0.15-20.00%70326,33324.02%
AAPL240621C001950002024-03-28 2:43PM EDT2024-06-211.491.471.49-0.21-12.43%90427,45223.76%
AAPL240719C001950002024-03-28 2:40PM EDT2024-07-192.082.052.07-0.30-12.61%7818,82223.05%
AAPL240816C001950002024-03-28 2:24PM EDT2024-08-163.002.983.05-0.35-10.45%64054,65423.89%
AAPL240920C001950002024-03-28 12:14PM EDT2024-09-203.753.853.90-0.57-13.19%39912,02023.70%
AAPL241018C001950002024-03-28 2:10PM EDT2024-10-184.604.604.70-0.50-9.80%7098623.93%
AAPL241115C001950002024-03-28 12:52PM EDT2024-11-155.715.805.90-0.54-8.64%3452125.02%
AAPL241220C001950002024-03-28 2:20PM EDT2024-12-206.856.806.95-0.55-7.43%997,05925.34%
AAPL250117C001950002024-03-28 2:16PM EDT2025-01-177.707.657.80-0.56-6.78%20621,22525.64%
AAPL250321C001950002024-03-28 2:25PM EDT2025-03-219.759.659.85-0.35-3.47%181,29626.52%
AAPL250620C001950002024-03-28 2:13PM EDT2025-06-2012.6012.4512.75-0.70-5.26%493,36327.66%
AAPL250919C001950002024-03-28 10:59AM EDT2025-09-1914.8014.8015.20-0.99-6.27%218928.23%
AAPL251219C001950002024-03-28 2:14PM EDT2025-12-1917.6017.5517.75-0.15-0.85%102,19928.98%
AAPL260116C001950002024-03-28 11:28AM EDT2026-01-1618.0518.3018.50+0.55+3.14%235,79729.18%
AAPL260618C001950002024-03-28 2:38PM EDT2026-06-1822.0021.8522.05-0.20-0.90%963729.77%
AAPL261218C001950002024-03-28 2:38PM EDT2026-12-1825.6225.2526.00+0.15+0.60%720530.38%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001950002024-03-27 2:52PM EDT2024-03-2822.4523.1023.300.00-13141.02%
AAPL240405P001950002024-03-26 10:47AM EDT2024-04-0524.4523.2023.400.00-5550.39%
AAPL240412P001950002024-03-28 1:57PM EDT2024-04-1223.5223.1023.35-0.93-3.80%1138.92%
AAPL240419P001950002024-03-28 2:34PM EDT2024-04-1923.2523.2023.35+1.10+4.97%1,33043132.45%
AAPL240426P001950002024-03-28 2:00PM EDT2024-04-2623.4523.1023.50+1.25+5.63%291430.57%
AAPL240503P001950002024-03-25 10:06AM EDT2024-05-0324.9923.0023.450.00-1026.91%
AAPL240517P001950002024-03-28 10:15AM EDT2024-05-1723.9323.1023.30+1.63+7.31%145,87021.19%
AAPL240621P001950002024-03-28 10:38AM EDT2024-06-2124.5023.3523.60+2.65+12.13%278,79918.82%
AAPL240719P001950002024-03-28 12:15PM EDT2024-07-1924.2523.4023.60+1.23+5.34%32,15516.36%
AAPL240816P001950002024-03-27 3:05PM EDT2024-08-1623.1323.7524.050.00-71,06316.89%
AAPL240920P001950002024-03-28 1:24PM EDT2024-09-2024.6224.0524.30+0.91+3.84%25,39716.09%
AAPL241018P001950002024-03-22 2:43PM EDT2024-10-1823.5023.9525.050.00-210517.30%
AAPL241115P001950002024-03-28 10:16AM EDT2024-11-1525.2124.7025.10+0.57+2.31%12916.37%
AAPL241220P001950002024-03-28 10:49AM EDT2024-12-2025.9024.9525.50-0.27-1.03%403,47316.25%
AAPL250117P001950002024-03-28 9:35AM EDT2025-01-1725.8025.3025.65+0.84+3.37%18,73615.81%
AAPL250321P001950002024-03-13 10:43AM EDT2025-03-2126.5225.7526.900.00-23816.76%
AAPL250620P001950002024-03-21 2:44PM EDT2025-06-2027.8526.9028.000.00-13356816.73%
AAPL250919P001950002024-03-19 2:41PM EDT2025-09-1925.4027.8529.500.00-129917.33%
AAPL251219P001950002024-03-25 10:55AM EDT2025-12-1930.3928.8530.450.00-52,39417.21%
AAPL260116P001950002024-03-27 9:42AM EDT2026-01-1629.7029.3529.700.00-1168515.94%
AAPL260618P001950002024-03-22 11:06AM EDT2026-06-1830.7030.3531.250.00-18716.04%