Mercado abrirá em 2 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,31+3,60 (+2,12%)
No fechamento: 04:00PM EDT
172,46 -0,85 (-0,49%)
Pré-Abertura: 08:58AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001700002024-03-27 3:59PM EDT2024-03-283.400.000.000.00-27,9497,7100.00%
AAPL240405C001700002024-03-27 3:59PM EDT2024-04-054.300.000.000.00-9,8876,2380.00%
AAPL240412C001700002024-03-27 3:59PM EDT2024-04-125.000.000.000.00-2,4752,2220.00%
AAPL240419C001700002024-03-27 3:59PM EDT2024-04-195.660.000.000.00-4,67725,4190.00%
AAPL240426C001700002024-03-27 3:59PM EDT2024-04-266.300.000.000.00-3,1884,5640.00%
AAPL240503C001700002024-03-27 3:56PM EDT2024-05-037.640.000.000.00-3321,1460.00%
AAPL240517C001700002024-03-27 3:58PM EDT2024-05-178.410.000.000.00-3,09310,5960.00%
AAPL240621C001700002024-03-27 3:59PM EDT2024-06-2110.660.000.000.00-1,37314,3100.00%
AAPL240719C001700002024-03-27 3:58PM EDT2024-07-1911.840.000.000.00-4644,2540.00%
AAPL240816C001700002024-03-27 3:48PM EDT2024-08-1613.460.000.000.00-1912,8540.00%
AAPL240920C001700002024-03-27 3:59PM EDT2024-09-2014.800.000.000.00-3965,7200.00%
AAPL241018C001700002024-03-27 3:54PM EDT2024-10-1816.050.000.000.00-831,1700.00%
AAPL241115C001700002024-03-27 3:14PM EDT2024-11-1517.150.000.000.00-322530.00%
AAPL241220C001700002024-03-27 3:47PM EDT2024-12-2018.840.000.000.00-1497,1370.00%
AAPL250117C001700002024-03-27 3:56PM EDT2025-01-1719.850.000.000.00-17114,5380.00%
AAPL250321C001700002024-03-27 3:51PM EDT2025-03-2122.250.000.000.00-1682,2370.00%
AAPL250620C001700002024-03-27 3:36PM EDT2025-06-2025.100.000.000.00-261,7560.00%
AAPL250919C001700002024-03-27 9:42AM EDT2025-09-1926.800.000.000.00-13590.00%
AAPL251219C001700002024-03-27 3:37PM EDT2025-12-1930.450.000.000.00-211,9340.00%
AAPL260116C001700002024-03-27 3:55PM EDT2026-01-1631.000.000.000.00-3301,9250.00%
AAPL260618C001700002024-03-27 1:59PM EDT2026-06-1834.030.000.000.00-192,1970.00%
AAPL261218C001700002024-03-27 3:55PM EDT2026-12-1838.000.000.000.00-501480.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001700002024-03-27 3:59PM EDT2024-03-280.060.000.000.00-87,30341,61612.50%
AAPL240405P001700002024-03-27 3:59PM EDT2024-04-050.760.000.000.00-24,93220,9753.13%
AAPL240412P001700002024-03-27 3:59PM EDT2024-04-121.360.000.000.00-1,6553,6893.13%
AAPL240419P001700002024-03-27 3:59PM EDT2024-04-191.800.000.000.00-4,92055,5291.56%
AAPL240426P001700002024-03-27 3:59PM EDT2024-04-262.240.000.000.00-2,4754,1401.56%
AAPL240503P001700002024-03-27 3:51PM EDT2024-05-033.340.000.000.00-4627291.56%
AAPL240517P001700002024-03-27 3:56PM EDT2024-05-174.150.000.000.00-1,48618,9441.56%
AAPL240621P001700002024-03-27 3:56PM EDT2024-06-215.510.000.000.00-1,10546,2980.78%
AAPL240719P001700002024-03-27 3:58PM EDT2024-07-196.150.000.000.00-1885,1600.78%
AAPL240816P001700002024-03-27 3:50PM EDT2024-08-167.000.000.000.00-2414,7110.78%
AAPL240920P001700002024-03-27 3:44PM EDT2024-09-207.750.000.000.00-49918,6750.78%
AAPL241018P001700002024-03-27 3:45PM EDT2024-10-188.310.000.000.00-448,8920.78%
AAPL241115P001700002024-03-27 12:42PM EDT2024-11-159.770.000.000.00-352,6090.78%
AAPL241220P001700002024-03-27 3:55PM EDT2024-12-2010.050.000.000.00-206,2360.78%
AAPL250117P001700002024-03-27 3:51PM EDT2025-01-1710.300.000.000.00-34839,8830.39%
AAPL250321P001700002024-03-27 2:01PM EDT2025-03-2112.080.000.000.00-328,5770.39%
AAPL250620P001700002024-03-27 3:35PM EDT2025-06-2013.350.000.000.00-26,8870.39%
AAPL250919P001700002024-03-26 11:10AM EDT2025-09-1915.630.000.000.00-23520.39%
AAPL251219P001700002024-03-27 10:40AM EDT2025-12-1916.280.000.000.00-21,6540.39%
AAPL260116P001700002024-03-27 2:16PM EDT2026-01-1616.570.000.000.00-142,6060.39%
AAPL260618P001700002024-03-27 3:33PM EDT2026-06-1818.000.000.000.00-246180.39%
AAPL261218P001700002024-03-27 3:56PM EDT2026-12-1820.000.000.000.00-3890.39%