Mercado abrirá em 9 h 12 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,69-3,86 (-2,19%)
No fechamento: 04:00PM EDT
172,60 -0,09 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001150002024-04-03 2:02PM EDT2024-04-1955.4556.6058.750.00-5372256.15%
AAPL240517C001150002024-04-03 2:02PM EDT2024-05-1755.9056.8058.650.00-51453.13%
AAPL240621C001150002024-04-15 9:50AM EDT2024-06-2160.6056.9061.00-2.75-4.34%11,62165.09%
AAPL240719C001150002024-04-08 9:43AM EDT2024-07-1955.3859.0061.650.00-32,59566.26%
AAPL240816C001150002024-04-15 2:05PM EDT2024-08-1660.6058.4062.00-0.84-1.37%3357.42%
AAPL240920C001150002024-04-11 3:59PM EDT2024-09-2062.8059.7561.700.00-1440653.56%
AAPL241018C001150002024-02-07 4:55PM EDT2024-10-1878.0259.1060.550.00--5848.50%
AAPL241115C001150002024-04-15 1:27PM EDT2024-11-1564.0060.8563.75+3.60+5.96%1152.68%
AAPL241220C001150002024-03-07 11:41AM EDT2024-12-2059.2558.7559.750.00-476738.18%
AAPL250117C001150002024-04-05 1:26PM EDT2025-01-1760.3061.5565.000.00-101,12654.96%
AAPL250321C001150002024-04-10 11:09AM EDT2025-03-2159.2563.2564.700.00-41148.78%
AAPL250620C001150002024-04-12 12:52PM EDT2025-06-2067.8564.3066.950.00-4352948.62%
AAPL250919C001150002024-04-08 10:22AM EDT2025-09-1963.3066.1569.500.00-1349.32%
AAPL251219C001150002024-04-15 2:19PM EDT2025-12-1969.0566.0070.55-4.34-5.91%832747.40%
AAPL260116C001150002024-04-09 10:52AM EDT2026-01-1665.3867.9070.550.00-515646.35%
AAPL260618C001150002024-04-11 2:31PM EDT2026-06-1872.8070.0073.200.00-816345.75%
AAPL261218C001150002024-04-11 1:38PM EDT2026-12-1874.0071.7575.800.00-13744.80%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001150002024-04-12 3:45PM EDT2024-04-190.010.000.010.00-101,010125.00%
AAPL240426P001150002024-04-04 11:57AM EDT2024-04-260.010.000.020.00-14979.69%
AAPL240503P001150002024-04-12 11:13AM EDT2024-05-030.020.000.230.00-2110082.03%
AAPL240510P001150002024-04-11 1:51PM EDT2024-05-100.020.000.080.00-53261.33%
AAPL240517P001150002024-04-15 1:50PM EDT2024-05-170.040.010.07+0.02+100.00%339954.10%
AAPL240524P001150002024-04-08 11:27AM EDT2024-05-240.100.000.080.00--153.13%
AAPL240621P001150002024-04-15 11:40AM EDT2024-06-210.090.060.120.00-55,10542.77%
AAPL240719P001150002024-04-15 12:50PM EDT2024-07-190.150.150.21-0.02-11.76%131438.97%
AAPL240816P001150002024-04-15 10:04AM EDT2024-08-160.230.260.32-0.02-8.00%524336.62%
AAPL240920P001150002024-04-15 2:44PM EDT2024-09-200.360.320.42+0.03+9.09%107,11833.89%
AAPL241018P001150002024-04-15 2:17PM EDT2024-10-180.490.480.53-0.06-10.91%819032.59%
AAPL241115P001150002024-04-15 9:39AM EDT2024-11-150.620.690.730.00-1011832.35%
AAPL241220P001150002024-04-15 12:57PM EDT2024-12-200.770.870.91-0.02-2.53%801,69431.40%
AAPL250117P001150002024-04-15 3:36PM EDT2025-01-170.980.991.05+0.09+10.11%835,56130.71%
AAPL250321P001150002024-04-15 1:45PM EDT2025-03-211.201.271.35+0.12+11.11%2128029.38%
AAPL250620P001150002024-04-11 1:19PM EDT2025-06-201.661.761.850.00-8371,91728.24%
AAPL250919P001150002024-04-15 12:24PM EDT2025-09-192.152.262.47+0.16+8.04%12443927.77%
AAPL251219P001150002024-04-11 2:33PM EDT2025-12-192.702.363.050.00-360527.26%
AAPL260116P001150002024-04-11 10:38AM EDT2026-01-163.203.004.150.00-1643729.40%
AAPL260618P001150002024-04-15 11:04AM EDT2026-06-183.853.805.00+0.10+2.67%419828.16%
AAPL261218P001150002024-04-08 3:31PM EDT2026-12-185.153.905.700.00-1156526.62%