Mercado fechará em 3 h 12 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,58-0,84 (-0,43%)
A partir de 10:48AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C001250002023-12-01 2:46PM EST2023-12-0866.2367.5067.800.00-22196.88%
AAPL231215C001250002023-12-05 12:30PM EST2023-12-1569.0067.4567.750.00-143093.75%
AAPL231222C001250002023-11-03 10:26AM EST2023-12-2250.7766.4066.950.00-100.00%
AAPL231229C001250002023-11-30 3:00PM EST2023-12-2964.7267.8068.350.00-71292.48%
AAPL240105C001250002023-11-27 9:30AM EST2024-01-0565.8367.8568.400.00--182.81%
AAPL240119C001250002023-12-05 3:32PM EST2024-01-1969.1868.2068.500.00-658,94473.39%
AAPL240216C001250002023-11-17 12:11PM EST2024-02-1666.2568.2569.300.00-510763.18%
AAPL240315C001250002023-11-24 12:51PM EST2024-03-1567.0069.1070.000.00-41,40560.50%
AAPL240419C001250002023-12-05 10:48AM EST2024-04-1971.7669.7070.550.00-14855.79%
AAPL240621C001250002023-12-05 2:05PM EST2024-06-2171.7071.1571.700.00-41,47752.00%
AAPL240920C001250002023-12-01 2:55PM EST2024-09-2071.9772.4073.250.00-119948.97%
AAPL241220C001250002023-11-27 11:08AM EST2024-12-2072.2274.6575.200.00-15047.63%
AAPL250117C001250002023-12-05 10:00AM EST2025-01-1776.1575.4575.900.00-41,56547.58%
AAPL250620C001250002023-12-05 10:56AM EST2025-06-2079.9077.9078.450.00-245645.33%
AAPL251219C001250002023-12-05 3:22PM EST2025-12-1982.0580.5581.600.00-154144.24%
AAPL260116C001250002023-12-04 11:35AM EST2026-01-1677.3081.0081.700.00-110043.58%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P001250002023-12-05 2:52PM EST2023-12-080.010.000.010.00-6811,658150.00%
AAPL231215P001250002023-12-05 3:07PM EST2023-12-150.010.000.010.00-1824,46084.38%
AAPL231222P001250002023-12-05 3:55PM EST2023-12-220.010.000.010.00-204564.06%
AAPL231229P001250002023-12-04 3:44PM EST2023-12-290.020.010.020.00-1021,60359.38%
AAPL240105P001250002023-12-05 9:41AM EST2024-01-050.020.010.020.00-156651.95%
AAPL240119P001250002023-12-05 2:55PM EST2024-01-190.030.030.040.00-7423,04747.66%
AAPL240216P001250002023-12-06 10:19AM EST2024-02-160.100.100.11-0.03-23.08%31,99642.19%
AAPL240315P001250002023-12-05 12:11PM EST2024-03-150.200.180.190.00-2077,43138.67%
AAPL240419P001250002023-12-06 10:31AM EST2024-04-190.300.300.32-0.05-14.29%81,64336.08%
AAPL240621P001250002023-12-06 10:04AM EST2024-06-210.610.620.63-0.02-3.17%512,15633.59%
AAPL240719P001250002023-11-27 11:56AM EST2024-07-190.810.740.780.00-181432.79%
AAPL240920P001250002023-12-05 3:22PM EST2024-09-201.101.101.120.00-131,52931.28%
AAPL241220P001250002023-12-04 9:30AM EST2024-12-201.841.801.840.00-51,39230.64%
AAPL250117P001250002023-12-05 12:45PM EST2025-01-172.001.992.040.00-115,75630.35%
AAPL250620P001250002023-12-06 9:50AM EST2025-06-203.052.943.05+0.05+1.67%42,39528.87%
AAPL250919P001250002023-12-05 11:36AM EST2025-09-193.553.403.600.00-81828.13%
AAPL251219P001250002023-11-28 12:14PM EST2025-12-194.104.054.20+0.10+2.50%21,53127.66%
AAPL260116P001250002023-12-05 11:42AM EST2026-01-164.204.154.350.00-241727.46%