Mercado fechará em 1 h 36 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
188,43-0,93 (-0,49%)
A partir de 01:24PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C001050002023-11-21 10:07AM EST2023-12-1586.4083.6084.000.00-1221140.82%
AAPL231222C001050002023-11-02 10:15AM EST2023-12-2272.4583.6584.050.00--1119.92%
AAPL240119C001050002023-11-27 3:40PM EST2024-01-1985.9784.2084.400.00-11,59191.80%
AAPL240216C001050002023-11-01 1:20PM EST2024-02-1668.9684.3585.000.00-1679.35%
AAPL240315C001050002023-11-29 1:04PM EST2024-03-1584.8684.5085.50-1.45-1.68%1037971.77%
AAPL240419C001050002023-11-27 9:53AM EST2024-04-1986.3085.0586.050.00-11766.89%
AAPL240621C001050002023-11-28 10:08AM EST2024-06-2188.0086.3086.950.00-859861.99%
AAPL240920C001050002023-10-24 2:13PM EST2024-09-2074.0390.2091.450.00-65283067.33%
AAPL241220C001050002023-11-15 2:30PM EST2024-12-2089.6388.7089.500.00-587753.69%
AAPL250117C001050002023-11-29 10:35AM EST2025-01-1792.0089.2589.850.00-129353.20%
AAPL250620C001050002023-11-20 1:54PM EST2025-06-2095.1991.0591.900.00-437450.07%
AAPL251219C001050002023-11-22 2:50PM EST2025-12-1996.1893.2594.350.00-418449.15%
AAPL260116C001050002023-11-27 10:46AM EST2026-01-1694.7193.2595.450.00-31950.24%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201P001050002023-11-22 2:59PM EST2023-12-010.010.000.010.00-348401250.00%
AAPL231208P001050002023-11-27 11:13AM EST2023-12-080.010.000.010.00-120122115.63%
AAPL231215P001050002023-11-29 3:15PM EST2023-12-150.010.000.010.00-305,61987.50%
AAPL231222P001050002023-11-22 1:21PM EST2023-12-220.010.010.020.00-518880.47%
AAPL231229P001050002023-11-29 1:48PM EST2023-12-290.010.010.020.00-1970.31%
AAPL240119P001050002023-11-29 3:23PM EST2024-01-190.020.020.030.00-711,05356.64%
AAPL240216P001050002023-11-30 9:30AM EST2024-02-160.050.040.050.00-11,52348.83%
AAPL240315P001050002023-11-22 3:36PM EST2024-03-150.090.090.100.00-1243,38845.41%
AAPL240419P001050002023-11-24 11:25AM EST2024-04-190.160.140.160.00-136641.90%
AAPL240621P001050002023-11-28 1:25PM EST2024-06-210.320.310.330.00-52,23838.72%
AAPL240920P001050002023-11-30 12:53PM EST2024-09-200.550.550.580.00-11,56935.40%
AAPL241220P001050002023-11-17 1:34PM EST2024-12-200.870.910.940.00-136433.89%
AAPL250117P001050002023-11-30 9:42AM EST2025-01-171.041.031.06+0.02+1.96%2021,15633.52%
AAPL250620P001050002023-11-15 3:55PM EST2025-06-201.481.591.670.00-12,23631.60%
AAPL250919P001050002023-11-29 10:34AM EST2025-09-191.841.762.010.00-51730.66%
AAPL251219P001050002023-11-28 10:37AM EST2025-12-192.222.232.420.00-521130.11%
AAPL260116P001050002023-11-29 10:36AM EST2026-01-162.182.322.450.00-58329.66%