Mercado fechará em 2 h 11 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,32-1,99 (-1,15%)
A partir de 01:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001050002024-03-26 1:05PM EDT2024-03-2866.3365.9066.150.00-270.00%
AAPL240405C001050002024-03-27 9:37AM EDT2024-04-0565.9065.8066.300.00-210.00%
AAPL240412C001050002024-03-15 12:24PM EDT2024-04-1266.7966.1066.500.00--2109.57%
AAPL240419C001050002024-03-05 4:24PM EDT2024-04-1965.8266.0066.550.00-14594.73%
AAPL240517C001050002024-03-26 1:05PM EDT2024-05-1767.1166.5067.000.00-2370.36%
AAPL240621C001050002024-03-27 11:46AM EDT2024-06-2168.6566.9067.450.00-432861.69%
AAPL240719C001050002024-03-18 11:47AM EDT2024-07-1973.0467.5568.050.00-1260.47%
AAPL240816C001050002024-02-08 3:33PM EDT2024-08-1685.5967.6569.050.00-7858.59%
AAPL240920C001050002024-03-21 10:35AM EDT2024-09-2071.7668.2569.050.00-172854.42%
AAPL241115C001050002024-03-27 10:17AM EDT2024-11-1570.7369.1569.850.00-1351.78%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.3669.6070.150.00-289251.09%
AAPL250117C001050002024-03-25 12:27PM EDT2025-01-1770.0570.0570.750.00-176950.93%
AAPL250321C001050002024-03-25 9:44AM EDT2025-03-2170.0070.9571.600.00-4014749.05%
AAPL250620C001050002024-03-22 11:26AM EDT2025-06-2073.7772.2573.000.00-137947.69%
AAPL251219C001050002024-03-25 11:15AM EDT2025-12-1974.5574.7575.300.00-517545.20%
AAPL260116C001050002024-03-25 1:31PM EDT2026-01-1675.7575.2575.650.00-36144.94%
AAPL260618C001050002024-03-19 10:50AM EDT2026-06-1881.0276.7577.700.00-111944.14%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001050002024-03-14 9:59AM EDT2024-03-280.010.000.010.00-15300.00%
AAPL240405P001050002024-03-21 10:03AM EDT2024-04-050.010.000.01-0.01-50.00%110998.44%
AAPL240412P001050002024-03-18 11:23AM EDT2024-04-120.020.000.020.00-1579.69%
AAPL240419P001050002024-03-28 12:30PM EDT2024-04-190.010.010.020.00-1001,41168.75%
AAPL240426P001050002024-03-28 1:26PM EDT2024-04-260.010.010.020.00-51160.16%
AAPL240503P001050002024-03-26 12:42PM EDT2024-05-030.050.000.070.00-1158.98%
AAPL240517P001050002024-03-25 2:59PM EDT2024-05-170.050.030.040.00-256050.00%
AAPL240621P001050002024-03-28 12:53PM EDT2024-06-210.090.090.11-0.01-10.00%22,71044.14%
AAPL240719P001050002024-03-22 3:06PM EDT2024-07-190.140.120.160.00-17140.33%
AAPL240816P001050002024-03-21 3:24PM EDT2024-08-160.250.170.230.00-76538.14%
AAPL240920P001050002024-03-27 2:18PM EDT2024-09-200.260.240.290.00-201,63835.40%
AAPL241018P001050002024-03-07 10:43AM EDT2024-10-180.450.280.380.00-21434.40%
AAPL241115P001050002024-03-26 3:14PM EDT2024-11-150.450.380.510.00-24333.96%
AAPL241220P001050002024-03-27 2:26PM EDT2024-12-200.530.510.580.00-546032.42%
AAPL250117P001050002024-03-27 12:46PM EDT2025-01-170.620.610.660.00-220,51831.62%
AAPL250321P001050002024-03-21 3:22PM EDT2025-03-210.980.790.940.00-106830.82%
AAPL250620P001050002024-03-27 3:13PM EDT2025-06-201.251.151.290.00-1492,33129.51%
AAPL250919P001050002024-03-28 10:56AM EDT2025-09-191.621.551.71+0.05+3.18%3122428.77%
AAPL251219P001050002024-03-28 10:53AM EDT2025-12-192.102.012.10+0.05+2.44%112328.04%
AAPL260116P001050002024-03-26 9:43AM EDT2026-01-162.292.122.190.00-132827.74%
AAPL260618P001050002024-03-26 2:17PM EDT2026-06-182.912.692.900.00-21,50427.01%