Mercado abrirá em 7 h 38 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,42+3,99 (+2,11%)
No fechamento: 04:00PM EST
193,75 +0,33 (+0,17%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C001650002023-12-04 1:42PM EST2023-12-0828.0228.4028.85+4.23+17.78%18895.70%
AAPL231215C001650002023-12-05 3:32PM EST2023-12-1528.6028.7029.10+3.95+16.02%11612,88062.01%
AAPL231222C001650002023-11-28 3:11PM EST2023-12-2229.7528.8029.35+4.15+16.21%315751.03%
AAPL231229C001650002023-12-04 9:30AM EST2023-12-2925.8629.0529.550.00-212249.37%
AAPL240105C001650002023-12-04 3:55PM EST2024-01-0529.5429.0530.00+4.04+15.84%84147.86%
AAPL240112C001650002023-12-04 3:45PM EST2024-01-1225.7529.4530.100.00-1644.06%
AAPL240119C001650002023-12-05 3:19PM EST2024-01-1929.8529.8030.15+3.97+15.34%8517,32440.86%
AAPL240216C001650002023-12-05 10:22AM EST2024-02-1630.6030.8531.25+4.60+17.69%62,31637.88%
AAPL240315C001650002023-12-05 11:42AM EST2024-03-1531.7031.9532.30+3.67+13.09%633,65436.35%
AAPL240419C001650002023-12-05 1:36PM EST2024-04-1933.2033.4533.65+3.76+12.77%63,07535.55%
AAPL240621C001650002023-12-05 11:53AM EST2024-06-2135.7036.0036.25+4.02+12.69%304,89135.60%
AAPL240719C001650002023-12-01 2:25PM EST2024-07-1936.8237.0037.35+1.62+4.60%14235.67%
AAPL240920C001650002023-12-05 10:51AM EST2024-09-2039.1539.2539.55+4.05+11.54%1172635.59%
AAPL241220C001650002023-12-05 10:20AM EST2024-12-2043.1342.5542.85+3.92+10.00%157436.17%
AAPL250117C001650002023-12-05 2:30PM EST2025-01-1743.3443.6043.85+3.84+9.72%85,19836.38%
AAPL250620C001650002023-12-01 2:43PM EST2025-06-2045.9047.7048.400.00-10491136.66%
AAPL250919C001650002023-12-04 11:02AM EST2025-09-1945.6049.7550.650.00-14136.57%
AAPL251219C001650002023-12-05 9:36AM EST2025-12-1951.7352.0552.70+1.53+3.05%13,13036.45%
AAPL260116C001650002023-11-30 2:25PM EST2026-01-1652.4052.6553.25+3.10+6.29%318436.36%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P001650002023-12-05 3:57PM EST2023-12-080.020.000.02+0.01+100.00%2,5394,87564.06%
AAPL231215P001650002023-12-05 3:51PM EST2023-12-150.040.040.05-0.01-20.00%2,01441,23942.38%
AAPL231222P001650002023-12-05 3:55PM EST2023-12-220.080.060.08-0.01-11.11%4211,80934.57%
AAPL231229P001650002023-12-05 3:58PM EST2023-12-290.100.090.11-0.03-23.08%1011,53730.57%
AAPL240105P001650002023-12-05 3:49PM EST2024-01-050.140.130.16-0.04-22.22%3231028.57%
AAPL240112P001650002023-12-05 11:39AM EST2024-01-120.200.190.21-0.05-20.00%1136427.03%
AAPL240119P001650002023-12-05 3:58PM EST2024-01-190.250.250.26-0.07-21.87%4,24845,03025.83%
AAPL240216P001650002023-12-05 3:00PM EST2024-02-160.810.810.84-0.22-21.36%4567,97626.17%
AAPL240315P001650002023-12-05 3:49PM EST2024-03-151.341.281.32-0.28-17.28%52210,72725.15%
AAPL240419P001650002023-12-05 3:58PM EST2024-04-191.911.891.94-0.37-16.23%5955,39124.38%
AAPL240621P001650002023-12-05 2:50PM EST2024-06-213.333.253.35-0.49-12.83%33913,46024.46%
AAPL240719P001650002023-12-05 12:34PM EST2024-07-193.703.653.75-0.62-14.35%12962423.93%
AAPL240920P001650002023-12-05 11:32AM EST2024-09-204.854.804.95-0.70-12.61%3426,12723.78%
AAPL241220P001650002023-12-05 10:52AM EST2024-12-206.526.556.75-0.98-13.07%121,23123.92%
AAPL250117P001650002023-12-05 11:52AM EST2025-01-177.157.007.20-0.55-7.14%3079,31123.83%
AAPL250620P001650002023-12-04 12:48PM EST2025-06-209.909.059.350.00-22,05623.23%
AAPL250919P001650002023-11-27 9:45AM EST2025-09-1910.4310.1010.450.00-26922.90%
AAPL251219P001650002023-12-05 11:07AM EST2025-12-1911.1511.1011.50-0.94-7.78%61,66322.64%
AAPL260116P001650002023-12-05 9:45AM EST2026-01-1611.5011.4011.70-0.20-1.71%323922.45%