Mercado abrirá em 9 h 9 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,65-0,63 (-0,40%)
No fechamento: 04:00PM EDT
157,70 +0,05 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230331C002000002023-03-27 9:30AM EDT2023-03-310.010.000.010.00-121487.50%
AAPL230406C002000002023-03-22 11:31AM EDT2023-04-060.010.000.010.00-2514750.00%
AAPL230414C002000002023-03-27 3:55PM EDT2023-04-140.010.000.020.00-63941.80%
AAPL230421C002000002023-03-28 1:38PM EDT2023-04-210.010.000.010.00-1547,24332.81%
AAPL230428C002000002023-03-22 1:08PM EDT2023-04-280.030.000.030.00-15232.23%
AAPL230519C002000002023-03-28 3:33PM EDT2023-05-190.050.000.05+0.01+25.00%785,78626.37%
AAPL230616C002000002023-03-28 3:43PM EDT2023-06-160.120.110.13-0.03-20.00%4714,20724.22%
AAPL230721C002000002023-03-28 12:46PM EDT2023-07-210.330.310.33-0.05-13.16%4984,69323.49%
AAPL230818C002000002023-03-28 10:11AM EDT2023-08-180.660.690.73-0.17-20.48%1001,05324.67%
AAPL230915C002000002023-03-28 3:29PM EDT2023-09-151.061.071.11-0.16-13.11%40311,34324.87%
AAPL231020C002000002023-03-28 2:48PM EDT2023-10-201.631.671.72-0.17-9.44%84,22425.40%
AAPL231117C002000002023-03-28 2:09PM EDT2023-11-172.212.322.44-0.35-13.67%361,01326.40%
AAPL231215C002000002023-03-28 3:50PM EDT2023-12-152.902.833.00-0.20-6.45%1012,10626.65%
AAPL240119C002000002023-03-28 3:54PM EDT2024-01-193.683.603.75-0.12-3.16%1,19246,37627.00%
AAPL240315C002000002023-03-28 1:36PM EDT2024-03-154.704.955.25-0.63-11.82%51,51928.07%
AAPL240621C002000002023-03-28 3:44PM EDT2024-06-217.307.257.50-0.35-4.58%1048,26828.81%
AAPL240920C002000002023-03-27 12:47PM EDT2024-09-209.729.359.900.00-358629.88%
AAPL241220C002000002023-03-28 9:45AM EDT2024-12-2011.5811.4512.00-0.57-4.69%10330.43%
AAPL250117C002000002023-03-28 3:15PM EDT2025-01-1712.0512.1012.55-0.45-3.60%3714,32130.48%
AAPL250620C002000002023-03-28 10:34AM EDT2025-06-2015.0015.4015.90-1.35-8.26%160931.20%
AAPL251219C002000002023-03-28 3:07PM EDT2025-12-1919.0019.0019.65-1.00-5.00%151,99231.91%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230331P002000002023-03-28 1:37PM EDT2023-03-3143.8042.1042.55+1.15+2.70%11133.59%
AAPL230421P002000002023-03-23 11:39AM EDT2023-04-2139.2042.1042.600.00-80049.02%
AAPL230428P002000002023-03-24 10:59AM EDT2023-04-2840.7141.9542.750.00-1046.92%
AAPL230519P002000002023-03-20 9:31AM EDT2023-05-1945.1542.0042.650.00-1034.40%
AAPL230616P002000002023-03-17 11:35AM EDT2023-06-1645.0041.9542.800.00-2429.91%
AAPL230721P002000002023-03-22 10:46AM EDT2023-07-2139.7542.0042.800.00-1024.95%
AAPL230818P002000002023-03-23 12:51PM EDT2023-08-1839.5541.8043.100.00-1424.88%
AAPL230915P002000002023-03-28 10:13AM EDT2023-09-1543.1041.5043.45+2.62+6.47%12524.85%
AAPL231020P002000002023-03-08 1:51PM EDT2023-10-2047.1141.7543.450.00-2022.66%
AAPL231215P002000002023-03-28 9:30AM EDT2023-12-1542.1041.8043.25+0.78+1.89%1319.18%
AAPL240119P002000002023-03-28 1:03PM EDT2024-01-1943.3641.3043.50+1.66+3.98%213219.09%
AAPL240315P002000002023-03-20 9:30AM EDT2024-03-1547.0042.1544.000.00-1119.24%
AAPL240621P002000002023-03-28 3:50PM EDT2024-06-2143.5041.9043.85+2.67+6.54%315016.60%
AAPL240920P002000002023-03-22 1:42PM EDT2024-09-2042.0043.1044.950.00-25417.75%
AAPL241220P002000002023-03-23 2:09PM EDT2024-12-2043.5544.4545.600.00--7817.66%
AAPL250117P002000002023-03-27 3:56PM EDT2025-01-1744.8044.2545.350.00-41,79716.84%
AAPL250620P002000002023-03-07 4:50PM EDT2025-06-2049.6345.8046.700.00-13017.26%
AAPL251219P002000002023-03-27 12:06PM EDT2025-12-1947.1546.7548.350.00-71817.68%