Mercado fechará em 32 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,36+1,20 (+0,66%)
A partir de 02:28PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240301C002450002024-02-09 9:30AM EST2024-03-010.010.000.010.00-133090.63%
AAPL240308C002450002024-02-07 12:42PM EST2024-03-080.020.000.010.00-516354.69%
AAPL240315C002450002024-02-26 11:40AM EST2024-03-150.010.000.010.00-61,78445.31%
AAPL240322C002450002024-02-16 12:18PM EST2024-03-220.020.000.020.00-21241.02%
AAPL240328C002450002024-02-26 1:33PM EST2024-03-280.010.000.030.00-1038.28%
AAPL240419C002450002024-02-27 2:06PM EST2024-04-190.030.020.03+0.01+50.00%261,02529.30%
AAPL240517C002450002024-02-27 12:58PM EST2024-05-170.060.060.08-0.01-14.29%5621,86826.56%
AAPL240621C002450002024-02-27 2:02PM EST2024-06-210.150.140.160.00-25,37024.32%
AAPL240719C002450002024-02-27 12:26PM EST2024-07-190.180.180.22-0.01-5.26%1026,39622.85%
AAPL240816C002450002024-02-27 1:58PM EST2024-08-160.290.290.330.00-3175322.29%
AAPL240920C002450002024-02-27 12:57PM EST2024-09-200.380.380.41-0.01-2.56%195,34921.08%
AAPL241018C002450002024-02-26 2:13PM EST2024-10-180.530.470.570.00-12521.00%
AAPL241115C002450002024-02-27 2:04PM EST2024-11-150.800.770.83-0.04-4.76%311921.36%
AAPL241220C002450002024-02-27 12:05PM EST2024-12-201.051.051.100.00-11,42821.31%
AAPL250117C002450002024-02-27 1:02PM EST2025-01-171.261.311.36-0.06-4.55%219,87921.38%
AAPL250321C002450002024-02-26 10:15AM EST2025-03-212.152.072.150.00-20122321.94%
AAPL250620C002450002024-02-26 11:37AM EST2025-06-203.543.503.700.00-23,49123.08%
AAPL250919C002450002024-02-22 3:13PM EST2025-09-196.055.055.250.00-21425123.74%
AAPL251219C002450002024-02-27 11:16AM EST2025-12-196.906.807.10-0.30-4.17%249624.62%
AAPL260116C002450002024-02-27 1:04PM EST2026-01-167.287.357.60-0.72-9.00%277724.76%
AAPL260618C002450002024-02-23 3:24PM EST2026-06-1810.459.9010.400.00-212625.49%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315P002450002023-12-20 3:10PM EST2024-03-1550.0552.5554.300.00-83000.00%
AAPL240419P002450002024-01-22 11:45AM EST2024-04-1951.6063.2063.650.00-1049.32%
AAPL240517P002450002023-12-19 10:54AM EST2024-05-1747.9755.9056.900.00--00.00%
AAPL240621P002450002024-02-26 12:36PM EST2024-06-2164.1363.7564.250.00-2137.20%
AAPL240920P002450002023-11-13 12:02PM EST2024-09-2060.2346.4547.950.00-200.00%
AAPL241220P002450002024-02-01 12:40PM EST2024-12-2059.1063.4564.300.00-2023.43%
AAPL250117P002450002024-02-21 9:57AM EST2025-01-1762.3763.5064.700.00-1023.67%
AAPL250620P002450002023-07-05 11:01AM EST2025-06-2054.5057.5561.300.00-7000.00%
AAPL250919P002450002023-11-08 3:09PM EST2025-09-1962.5547.8550.200.00--00.00%
AAPL251219P002450002023-08-30 9:05AM EST2025-12-1958.3471.8075.550.00-1731.72%
AAPL260116P002450002024-02-09 11:47AM EST2026-01-1655.3263.0065.700.00-4118.20%
AAPL260618P002450002024-02-23 9:37AM EST2026-06-1860.3063.0065.700.00-1016.48%