Mercado abrirá em 8 h 21 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,43-1,81 (-0,95%)
No fechamento: 04:00PM EST
189,20 -0,23 (-0,12%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C001700002023-12-04 3:42PM EST2023-12-0819.5019.4019.70-1.90-8.88%23763754.88%
AAPL231215C001700002023-12-04 3:30PM EST2023-12-1519.8319.7520.05-1.92-8.83%2,94932,78846.80%
AAPL231222C001700002023-12-01 3:05PM EST2023-12-2218.8520.0020.25-3.05-13.93%423539.45%
AAPL231229C001700002023-12-01 1:39PM EST2023-12-2919.0520.1520.50-2.75-12.61%528236.18%
AAPL240105C001700002023-12-04 3:42PM EST2024-01-0520.5020.4020.85-2.00-8.89%51534.97%
AAPL240119C001700002023-12-04 3:58PM EST2024-01-1921.1821.1021.30-1.67-7.31%11,37432,23332.08%
AAPL240216C001700002023-12-04 1:48PM EST2024-02-1622.0522.6022.80-2.30-9.45%388,88631.95%
AAPL240315C001700002023-12-04 3:55PM EST2024-03-1524.1023.9024.10-1.48-5.79%3566,21831.60%
AAPL240419C001700002023-12-04 3:54PM EST2024-04-1925.6525.6025.80+0.88+3.55%4171,98831.92%
AAPL240621C001700002023-12-04 1:44PM EST2024-06-2127.9528.5028.70-2.25-7.45%8310,49632.65%
AAPL240719C001700002023-11-27 2:18PM EST2024-07-1929.4529.6529.80-0.95-3.12%53632.73%
AAPL240920C001700002023-12-04 10:01AM EST2024-09-2031.0032.1032.25-2.55-7.60%24,84333.15%
AAPL241220C001700002023-12-01 1:56PM EST2024-12-2036.9535.6535.800.00-421,99234.12%
AAPL250117C001700002023-12-04 12:20PM EST2025-01-1736.1536.7036.90-1.95-5.12%229,59434.48%
AAPL250620C001700002023-12-01 12:18PM EST2025-06-2039.9541.1541.40-2.54-5.98%11,89534.75%
AAPL250919C001700002023-11-24 11:13AM EST2025-09-1944.2343.4543.800.00-23534.88%
AAPL251219C001700002023-11-30 2:02PM EST2025-12-1945.1545.7046.05-0.20-0.44%12,11435.01%
AAPL260116C001700002023-12-01 2:20PM EST2026-01-1645.2346.3046.70-2.37-4.98%463735.02%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P001700002023-12-04 3:50PM EST2023-12-080.010.010.02-0.02-66.67%2242,82142.58%
AAPL231215P001700002023-12-04 3:57PM EST2023-12-150.070.070.08-0.01-12.50%3,09663,58831.06%
AAPL231222P001700002023-12-04 3:44PM EST2023-12-220.120.130.14-0.01-7.69%3205,72326.61%
AAPL231229P001700002023-12-04 3:54PM EST2023-12-290.180.180.19+0.01+5.88%7872,44323.88%
AAPL240105P001700002023-12-04 3:27PM EST2024-01-050.270.250.27+0.03+12.50%13017122.63%
AAPL240112P001700002023-12-04 2:23PM EST2024-01-120.370.350.39+0.01+2.78%775722.22%
AAPL240119P001700002023-12-04 3:59PM EST2024-01-190.480.460.48+0.06+14.29%16,23165,88421.49%
AAPL240216P001700002023-12-04 3:40PM EST2024-02-161.481.461.50+0.18+13.85%41520,38823.44%
AAPL240315P001700002023-12-04 3:54PM EST2024-03-152.162.112.15+0.24+12.50%91017,95322.69%
AAPL240419P001700002023-12-04 3:06PM EST2024-04-193.052.942.99+0.38+14.23%1807,37222.32%
AAPL240621P001700002023-12-04 1:43PM EST2024-06-214.804.604.70+0.45+10.34%11232,47222.65%
AAPL240719P001700002023-12-01 2:54PM EST2024-07-195.205.105.20+0.38+7.88%528022.30%
AAPL240920P001700002023-12-04 1:20PM EST2024-09-206.606.456.60+0.44+7.14%811,07322.34%
AAPL241220P001700002023-12-04 1:56PM EST2024-12-208.558.358.50+0.50+6.21%193,16722.46%
AAPL250117P001700002023-12-04 3:20PM EST2025-01-179.058.809.00+0.65+7.74%3824,18622.43%
AAPL250620P001700002023-12-01 9:36AM EST2025-06-2011.1210.9511.300.00-123,63621.97%
AAPL250919P001700002023-11-28 12:29PM EST2025-09-1911.7011.9512.450.00-326821.70%
AAPL251219P001700002023-12-04 12:40PM EST2025-12-1913.4913.1513.60-0.01-0.07%351,81021.55%
AAPL260116P001700002023-12-01 2:08PM EST2026-01-1613.1913.3513.900.00-40271921.46%