Mercado abrirá em 1 h 13 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,02+2,12 (+1,27%)
No fechamento: 04:00PM EDT
169,12 +0,10 (+0,06%)
Pré-Abertura: 07:47AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426C001450002024-04-22 3:41PM EDT2024-04-2621.380.000.000.00-711390.00%
AAPL240503C001450002024-04-24 3:39PM EDT2024-05-0324.370.000.000.00-18350.00%
AAPL240510C001450002024-04-24 3:39PM EDT2024-05-1024.570.000.000.00-4170.00%
AAPL240517C001450002024-04-24 3:42PM EDT2024-05-1724.850.000.000.00-5005080.00%
AAPL240524C001450002024-04-18 2:57PM EDT2024-05-2423.020.000.000.00-240.00%
AAPL240531C001450002024-04-23 3:05PM EDT2024-05-3122.870.000.000.00-11110.00%
AAPL240621C001450002024-04-24 3:42PM EDT2024-06-2126.120.000.000.00-5074,5450.00%
AAPL240719C001450002024-04-24 3:07PM EDT2024-07-1926.300.000.000.00-15890.00%
AAPL240816C001450002024-04-24 1:26PM EDT2024-08-1627.500.000.000.00-54800.00%
AAPL240920C001450002024-04-24 2:51PM EDT2024-09-2028.510.000.000.00-11,2170.00%
AAPL241018C001450002024-04-24 1:30PM EDT2024-10-1829.700.000.000.00-3960.00%
AAPL241115C001450002024-04-23 2:17PM EDT2024-11-1529.300.000.000.00-12140.00%
AAPL241220C001450002024-04-22 11:07AM EDT2024-12-2029.570.000.000.00-22420.00%
AAPL250117C001450002024-04-24 3:19PM EDT2025-01-1732.950.000.000.00-44,3770.00%
AAPL250321C001450002024-04-23 1:38PM EDT2025-03-2133.050.000.000.00-11740.00%
AAPL250620C001450002024-04-23 3:23PM EDT2025-06-2036.500.000.000.00-26140.00%
AAPL250919C001450002024-04-12 10:09AM EDT2025-09-1946.950.000.000.00-1370.00%
AAPL251219C001450002024-04-19 10:43AM EDT2025-12-1940.120.000.000.00-16310.00%
AAPL260116C001450002024-04-24 1:51PM EDT2026-01-1643.270.000.000.00-21600.00%
AAPL260618C001450002024-04-23 11:22AM EDT2026-06-1844.880.000.000.00-201390.00%
AAPL261218C001450002024-04-24 2:07PM EDT2026-12-1850.000.000.000.00-30830.00%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426P001450002024-04-24 3:57PM EDT2024-04-260.010.000.000.00-11,45750.00%
AAPL240503P001450002024-04-24 3:12PM EDT2024-05-030.100.000.000.00-1001,40425.00%
AAPL240510P001450002024-04-24 3:50PM EDT2024-05-100.170.000.000.00-15177112.50%
AAPL240517P001450002024-04-24 3:53PM EDT2024-05-170.260.000.000.00-26913,02612.50%
AAPL240524P001450002024-04-24 3:57PM EDT2024-05-240.330.000.000.00-8338412.50%
AAPL240531P001450002024-04-24 3:53PM EDT2024-05-310.400.000.000.00-19663912.50%
AAPL240621P001450002024-04-24 3:54PM EDT2024-06-210.780.000.000.00-65913,0936.25%
AAPL240719P001450002024-04-24 3:53PM EDT2024-07-191.130.000.000.00-351,6006.25%
AAPL240816P001450002024-04-24 3:40PM EDT2024-08-161.720.000.000.00-183,9396.25%
AAPL240920P001450002024-04-24 3:51PM EDT2024-09-202.210.000.000.00-43021,2926.25%
AAPL241018P001450002024-04-24 2:30PM EDT2024-10-182.650.000.000.00-415,3566.25%
AAPL241115P001450002024-04-24 12:20PM EDT2024-11-153.350.000.000.00-885873.13%
AAPL241220P001450002024-04-23 3:48PM EDT2024-12-204.160.000.000.00-123,3643.13%
AAPL250117P001450002024-04-24 3:06PM EDT2025-01-174.280.000.000.00-1419,2383.13%
AAPL250321P001450002024-04-24 2:33PM EDT2025-03-215.150.000.000.00-61,6903.13%
AAPL250620P001450002024-04-24 12:32PM EDT2025-06-206.500.000.000.00-324,0803.13%
AAPL250919P001450002024-04-24 12:38PM EDT2025-09-197.550.000.000.00-113583.13%
AAPL251219P001450002024-04-24 12:44PM EDT2025-12-198.650.000.000.00-301,3843.13%
AAPL260116P001450002024-04-24 1:37PM EDT2026-01-168.700.000.000.00-2011,5543.13%
AAPL260618P001450002024-04-23 9:44AM EDT2026-06-1811.150.000.000.00-15193.13%
AAPL261218P001450002024-04-23 3:45PM EDT2026-12-1812.300.000.000.00-24811.56%