Mercado fechará em 4 h 10 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,01-0,38 (-0,22%)
A partir de 11:50AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C002100002024-04-17 10:03AM EDT2024-04-190.010.000.010.00-516,87778.13%
AAPL240426C002100002024-04-17 9:43AM EDT2024-04-260.010.000.010.00-121,59046.09%
AAPL240503C002100002024-04-17 11:15AM EDT2024-05-030.030.020.030.00-3211,71139.84%
AAPL240510C002100002024-04-17 10:13AM EDT2024-05-100.040.040.05-0.02-33.33%3244735.55%
AAPL240517C002100002024-04-17 10:57AM EDT2024-05-170.050.050.06-0.02-28.57%429,29032.03%
AAPL240524C002100002024-04-17 11:02AM EDT2024-05-240.080.070.080.00-10318830.08%
AAPL240531C002100002024-04-16 11:06AM EDT2024-05-310.140.010.310.00-1834.08%
AAPL240621C002100002024-04-17 11:34AM EDT2024-06-210.250.230.25-0.03-10.71%3832,00527.10%
AAPL240719C002100002024-04-17 9:39AM EDT2024-07-190.460.420.43-0.02-4.17%96,11825.07%
AAPL240816C002100002024-04-17 11:27AM EDT2024-08-160.840.790.82-0.06-6.67%1213,54625.20%
AAPL240920C002100002024-04-16 3:40PM EDT2024-09-201.301.201.24+0.01+0.78%3615,68724.55%
AAPL241018C002100002024-04-17 11:22AM EDT2024-10-181.661.591.67-0.11-6.21%1021,17024.48%
AAPL241115C002100002024-04-17 10:16AM EDT2024-11-152.512.332.38+0.02+0.80%151,93725.31%
AAPL241220C002100002024-04-17 11:30AM EDT2024-12-203.002.943.05-0.05-1.64%1575,83725.40%
AAPL250117C002100002024-04-17 11:32AM EDT2025-01-173.553.553.65-0.15-3.95%4019,81525.61%
AAPL250321C002100002024-04-17 11:30AM EDT2025-03-215.105.055.15-0.01-0.20%216,13526.27%
AAPL250620C002100002024-04-16 1:36PM EDT2025-06-207.507.357.500.00-34,01027.30%
AAPL250919C002100002024-04-16 12:33PM EDT2025-09-199.809.559.750.00-3,9621,97528.02%
AAPL251219C002100002024-04-12 3:46PM EDT2025-12-1915.0012.0012.200.00-34,47028.94%
AAPL260116C002100002024-04-17 9:36AM EDT2026-01-1613.0012.6012.75+0.23+1.80%133,71528.96%
AAPL260618C002100002024-04-17 10:01AM EDT2026-06-1816.5016.2016.50+0.15+0.92%161,11829.99%
AAPL261218C002100002024-04-17 10:39AM EDT2026-12-1818.9518.6520.25-1.05-5.25%280530.52%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P002100002024-04-15 11:04AM EDT2024-04-1934.2540.8541.300.00-26106.25%
AAPL240426P002100002024-04-03 3:49PM EDT2024-04-2639.9240.8041.250.00-3051.17%
AAPL240510P002100002024-04-12 10:14AM EDT2024-05-1032.7840.5541.450.00-1150.10%
AAPL240517P002100002024-04-04 3:36PM EDT2024-05-1740.7640.7041.200.00-3038.18%
AAPL240621P002100002024-04-16 3:43PM EDT2024-06-2140.2840.7541.200.00-1,74071226.22%
AAPL240719P002100002024-04-10 1:58PM EDT2024-07-1941.7440.6541.200.00-1121.97%
AAPL240816P002100002024-04-11 3:41PM EDT2024-08-1635.2540.3041.650.00-501024.00%
AAPL240920P002100002024-04-11 3:41PM EDT2024-09-2035.2040.6541.400.00-75012319.21%
AAPL241018P002100002024-03-21 12:18PM EDT2024-10-1837.5740.3041.650.00-4019.51%
AAPL241115P002100002024-04-10 3:00PM EDT2024-11-1542.4040.6541.450.00-401016.88%
AAPL241220P002100002024-04-11 1:14PM EDT2024-12-2038.6540.6041.450.00-2011515.66%
AAPL250117P002100002024-04-16 9:30AM EDT2025-01-1738.1540.4041.200.00-147112.94%
AAPL250321P002100002024-03-12 1:39PM EDT2025-03-2136.8734.8036.150.00-410.00%
AAPL250620P002100002024-03-07 2:25PM EDT2025-06-2040.9540.0042.150.00-557214.62%
AAPL250919P002100002024-04-11 11:06AM EDT2025-09-1941.4040.6043.250.00-213115.97%
AAPL251219P002100002024-04-12 3:01PM EDT2025-12-1937.2642.4542.950.00-8432,94714.13%
AAPL260116P002100002024-04-02 12:05PM EDT2026-01-1643.0042.3543.700.00-212415.25%
AAPL260618P002100002024-04-15 3:03PM EDT2026-06-1840.7041.9543.950.00-27714.12%
AAPL261218P002100002024-04-15 2:45PM EDT2026-12-1839.7543.5045.350.00-2714.58%