Mercado abrirá em 8 h 41 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,98+3,10 (+1,66%)
No fechamento: 04:00PM EDT
189,95 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001600002024-05-24 2:34PM EDT2024-05-3130.2029.7530.50+3.10+11.44%6219283.79%
AAPL240607C001600002024-05-24 10:57AM EDT2024-06-0730.0029.9530.75+0.63+2.15%57659.81%
AAPL240614C001600002024-05-24 11:17AM EDT2024-06-1430.4530.1531.00-2.90-8.70%13051.76%
AAPL240621C001600002024-05-24 1:37PM EDT2024-06-2131.0530.4531.25+2.71+9.56%6612,47053.20%
AAPL240628C001600002024-05-17 3:15PM EDT2024-06-2831.1830.7031.200.00-11146.50%
AAPL240705C001600002024-05-24 12:05PM EDT2024-07-0531.6029.4032.250.00-1050.92%
AAPL240719C001600002024-05-24 9:57AM EDT2024-07-1930.3531.3531.95-1.95-6.04%381641.69%
AAPL240816C001600002024-05-24 3:58PM EDT2024-08-1632.4032.4032.70+2.85+9.64%1292237.59%
AAPL240920C001600002024-05-24 3:19PM EDT2024-09-2033.8533.5033.80+0.60+1.80%152,83735.67%
AAPL241018C001600002024-05-23 2:18PM EDT2024-10-1832.6034.5534.850.00-1920335.38%
AAPL241115C001600002024-05-24 3:22PM EDT2024-11-1535.8035.6535.95+2.60+7.83%3260635.41%
AAPL241220C001600002024-05-23 10:33AM EDT2024-12-2036.3036.8537.150.00-261,11635.18%
AAPL250117C001600002024-05-24 3:45PM EDT2025-01-1738.0237.8538.15+2.24+6.26%3712,00235.22%
AAPL250321C001600002024-05-24 2:32PM EDT2025-03-2140.2039.9040.20+2.35+6.21%269735.16%
AAPL250620C001600002024-05-24 3:47PM EDT2025-06-2042.9842.8543.45+1.88+4.57%73,44835.98%
AAPL250919C001600002024-05-23 1:36PM EDT2025-09-1944.4245.5046.100.00-230736.11%
AAPL251219C001600002024-05-23 1:43PM EDT2025-12-1946.5048.0049.050.00-111,52536.86%
AAPL260116C001600002024-05-23 10:35AM EDT2026-01-1648.5048.1549.300.00-354536.30%
AAPL260618C001600002024-05-23 3:49PM EDT2026-06-1850.5151.7053.500.00-743137.00%
AAPL261218C001600002024-05-24 12:40PM EDT2026-12-1857.0054.7557.45+2.50+4.59%235837.05%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001600002024-05-24 3:59PM EDT2024-05-310.010.000.030.00-2612,49862.50%
AAPL240607P001600002024-05-24 3:56PM EDT2024-06-070.030.010.04-0.01-25.00%6848842.19%
AAPL240614P001600002024-05-24 1:04PM EDT2024-06-140.080.080.09-0.02-20.00%18583236.72%
AAPL240621P001600002024-05-24 3:50PM EDT2024-06-210.110.120.13-0.05-31.25%35046,94732.91%
AAPL240628P001600002024-05-24 3:51PM EDT2024-06-280.150.140.15-0.05-25.00%184,39329.79%
AAPL240705P001600002024-05-23 2:51PM EDT2024-07-050.330.000.330.00--331.06%
AAPL240719P001600002024-05-24 2:20PM EDT2024-07-190.250.260.28-0.10-28.57%2787,83925.83%
AAPL240816P001600002024-05-24 3:56PM EDT2024-08-160.630.600.63-0.16-20.25%1234,71024.73%
AAPL240920P001600002024-05-24 3:27PM EDT2024-09-200.950.910.96-0.27-22.13%16515,82222.91%
AAPL241018P001600002024-05-24 11:39AM EDT2024-10-181.311.271.31-0.23-14.94%112,73022.38%
AAPL241115P001600002024-05-24 3:37PM EDT2024-11-151.941.911.97-0.37-16.02%272,62823.15%
AAPL241220P001600002024-05-24 3:55PM EDT2024-12-202.392.372.41-0.37-13.41%52710,49522.56%
AAPL250117P001600002024-05-24 3:24PM EDT2025-01-172.712.662.77-0.39-12.58%22625,62722.23%
AAPL250321P001600002024-05-24 11:14AM EDT2025-03-213.613.603.70-0.49-11.95%112,76221.99%
AAPL250620P001600002024-05-23 3:23PM EDT2025-06-205.404.905.100.00-66,15121.97%
AAPL250919P001600002024-05-22 12:44PM EDT2025-09-195.836.106.250.00-11773521.67%
AAPL251219P001600002024-05-24 1:48PM EDT2025-12-197.317.057.45-0.36-4.69%507,38521.60%
AAPL260116P001600002024-05-24 1:48PM EDT2026-01-167.527.307.65-0.40-5.05%672,94521.37%
AAPL260618P001600002024-05-24 9:56AM EDT2026-06-189.248.759.40-0.31-3.25%17,93421.19%
AAPL261218P001600002024-05-24 12:50PM EDT2026-12-1810.5710.0511.35-0.50-4.52%346821.05%