Mercado abrirá em 7 h 31 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,00-1,38 (-0,81%)
No fechamento: 04:00PM EDT
168,45 +0,45 (+0,26%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001750002024-04-17 3:59PM EDT2024-04-190.070.000.000.00-68,821012.50%
AAPL240426C001750002024-04-17 3:59PM EDT2024-04-260.550.000.000.00-18,67806.25%
AAPL240503C001750002024-04-17 3:59PM EDT2024-05-032.030.000.000.00-3,05606.25%
AAPL240510C001750002024-04-17 3:59PM EDT2024-05-102.480.000.000.00-1,07303.13%
AAPL240517C001750002024-04-17 3:59PM EDT2024-05-172.850.000.000.00-4,01303.13%
AAPL240524C001750002024-04-17 3:59PM EDT2024-05-243.250.000.000.00-25703.13%
AAPL240531C001750002024-04-17 3:52PM EDT2024-05-313.600.000.000.00-21603.13%
AAPL240621C001750002024-04-17 3:59PM EDT2024-06-215.000.000.000.00-1,32903.13%
AAPL240719C001750002024-04-17 3:59PM EDT2024-07-196.200.000.000.00-49301.56%
AAPL240816C001750002024-04-17 3:59PM EDT2024-08-167.700.000.000.00-20601.56%
AAPL240920C001750002024-04-17 3:32PM EDT2024-09-209.200.000.000.00-66601.56%
AAPL241018C001750002024-04-17 3:11PM EDT2024-10-1810.280.000.000.00-60401.56%
AAPL241115C001750002024-04-17 2:38PM EDT2024-11-1511.930.000.000.00-2401.56%
AAPL241220C001750002024-04-17 3:39PM EDT2024-12-2013.100.000.000.00-2801.56%
AAPL250117C001750002024-04-17 3:57PM EDT2025-01-1714.120.000.000.00-22701.56%
AAPL250321C001750002024-04-17 3:59PM EDT2025-03-2116.500.000.000.00-2000.78%
AAPL250620C001750002024-04-17 3:51PM EDT2025-06-2019.600.000.000.00-3700.78%
AAPL250919C001750002024-04-17 3:57PM EDT2025-09-1922.400.000.000.00-600.78%
AAPL251219C001750002024-04-17 3:29PM EDT2025-12-1925.000.000.000.00-1200.78%
AAPL260116C001750002024-04-17 3:15PM EDT2026-01-1625.790.000.000.00-2300.78%
AAPL260618C001750002024-04-17 3:38PM EDT2026-06-1829.700.000.000.00-1700.78%
AAPL261218C001750002024-04-17 9:50AM EDT2026-12-1835.250.000.000.00-100.78%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001750002024-04-17 3:59PM EDT2024-04-196.750.000.000.00-3,23400.00%
AAPL240426P001750002024-04-17 3:59PM EDT2024-04-267.110.000.000.00-37800.00%
AAPL240503P001750002024-04-17 3:54PM EDT2024-05-038.160.000.000.00-28700.00%
AAPL240510P001750002024-04-17 3:59PM EDT2024-05-108.730.000.000.00-12400.00%
AAPL240517P001750002024-04-17 3:59PM EDT2024-05-179.150.000.000.00-88500.00%
AAPL240524P001750002024-04-17 12:06PM EDT2024-05-249.070.000.000.00-3600.00%
AAPL240531P001750002024-04-17 3:40PM EDT2024-05-319.700.000.000.00-1900.00%
AAPL240621P001750002024-04-17 3:59PM EDT2024-06-2110.660.000.000.00-59100.00%
AAPL240719P001750002024-04-17 3:59PM EDT2024-07-1911.150.000.000.00-28400.00%
AAPL240816P001750002024-04-17 12:52PM EDT2024-08-1612.000.000.000.00-400.00%
AAPL240920P001750002024-04-17 3:32PM EDT2024-09-2012.810.000.000.00-34800.00%
AAPL241018P001750002024-04-17 3:47PM EDT2024-10-1813.170.000.000.00-800.00%
AAPL241115P001750002024-04-17 1:29PM EDT2024-11-1514.020.000.000.00-600.00%
AAPL241220P001750002024-04-17 2:55PM EDT2024-12-2014.700.000.000.00-600.00%
AAPL250117P001750002024-04-17 3:09PM EDT2025-01-1715.270.000.000.00-100.00%
AAPL250321P001750002024-04-17 3:57PM EDT2025-03-2116.200.000.000.00-6600.00%
AAPL250620P001750002024-04-16 3:45PM EDT2025-06-2017.130.000.000.00-1500.00%
AAPL250919P001750002024-04-17 9:37AM EDT2025-09-1918.000.000.000.00-200.00%
AAPL251219P001750002024-04-16 1:13PM EDT2025-12-1919.750.000.000.00-300.00%
AAPL260116P001750002024-04-17 12:36PM EDT2026-01-1620.500.000.000.00-1700.00%
AAPL260618P001750002024-04-17 11:53AM EDT2026-06-1821.940.000.000.00-200.00%
AAPL261218P001750002024-04-15 1:42PM EDT2026-12-1821.460.000.000.00-200.00%