Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,21+1,26 (+0,66%)
A partir de 03:14PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201C001750002023-12-01 2:32PM EST2023-12-0116.2516.0516.25+1.45+9.80%2942,41579.30%
AAPL231208C001750002023-12-01 2:32PM EST2023-12-0816.4516.3016.45+1.76+11.98%1061,13937.70%
AAPL231215C001750002023-12-01 2:35PM EST2023-12-1516.7716.5516.75+1.12+7.16%13530,66233.25%
AAPL231222C001750002023-12-01 9:30AM EST2023-12-2216.8616.9017.10+1.90+12.70%3326731.58%
AAPL231229C001750002023-12-01 2:49PM EST2023-12-2917.1317.0517.35+0.88+5.42%1734429.72%
AAPL240105C001750002023-11-30 3:09PM EST2024-01-0517.0817.3517.75+1.61+10.41%35229.57%
AAPL240119C001750002023-12-01 2:49PM EST2024-01-1918.0518.1518.30+0.75+4.34%33863,53128.14%
AAPL240216C001750002023-12-01 2:35PM EST2024-02-1620.0419.8520.05+1.48+7.97%677,13429.38%
AAPL240315C001750002023-12-01 12:35PM EST2024-03-1521.3521.2521.45+1.95+10.05%179,39229.48%
AAPL240419C001750002023-11-30 10:49AM EST2024-04-1922.4023.0523.25+1.40+6.67%102,17730.10%
AAPL240621C001750002023-12-01 11:45AM EST2024-06-2126.0526.0526.20+2.05+8.54%4849,85530.98%
AAPL240719C001750002023-11-30 2:00PM EST2024-07-1927.2527.1527.35+2.00+7.92%44531.18%
AAPL240920C001750002023-12-01 11:34AM EST2024-09-2029.7729.8029.95+1.15+4.02%48,30231.87%
AAPL241220C001750002023-12-01 12:57PM EST2024-12-2033.7033.4533.65+1.60+4.98%21,85033.06%
AAPL250117C001750002023-12-01 2:00PM EST2025-01-1734.5534.5034.65+1.87+5.72%65,49033.27%
AAPL250620C001750002023-12-01 11:51AM EST2025-06-2038.9038.9539.35+1.58+4.23%181233.80%
AAPL250919C001750002023-11-22 9:51AM EST2025-09-1942.9341.3541.750.00-15433.94%
AAPL251219C001750002023-12-01 1:02PM EST2025-12-1944.0043.8044.20+1.01+2.35%62,08134.26%
AAPL260116C001750002023-12-01 1:13PM EST2026-01-1644.5844.4044.75+1.33+3.08%7183334.18%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201P001750002023-12-01 2:20PM EST2023-12-010.010.000.010.00-44614,35860.94%
AAPL231208P001750002023-12-01 2:30PM EST2023-12-080.030.030.04-0.03-50.00%4474,24127.54%
AAPL231215P001750002023-12-01 2:48PM EST2023-12-150.110.110.12-0.06-35.29%1,43259,61423.98%
AAPL231222P001750002023-12-01 2:39PM EST2023-12-220.180.180.19-0.08-30.77%2205,13021.58%
AAPL231229P001750002023-12-01 2:09PM EST2023-12-290.260.250.26-0.09-25.71%1,28214,35220.07%
AAPL240105P001750002023-12-01 2:48PM EST2024-01-050.370.360.37-0.10-21.28%11631119.48%
AAPL240119P001750002023-12-01 2:58PM EST2024-01-190.650.640.65-0.16-19.75%3,52380,41719.10%
AAPL240216P001750002023-12-01 2:33PM EST2024-02-161.871.861.88-0.27-12.62%45212,39921.61%
AAPL240315P001750002023-12-01 2:37PM EST2024-03-152.582.602.63-0.25-8.83%31123,20221.23%
AAPL240419P001750002023-12-01 2:33PM EST2024-04-193.543.503.55-0.31-8.05%2777,38321.05%
AAPL240621P001750002023-12-01 2:33PM EST2024-06-215.355.355.45-0.31-5.48%20537,76121.70%
AAPL240719P001750002023-12-01 2:37PM EST2024-07-195.805.855.90-0.65-10.08%76821.25%
AAPL240920P001750002023-12-01 12:35PM EST2024-09-207.307.257.35-0.50-6.41%3726,93821.35%
AAPL241220P001750002023-11-30 11:15AM EST2024-12-209.959.309.400.00-102,51721.68%
AAPL250117P001750002023-12-01 2:17PM EST2025-01-179.879.809.90-0.43-4.17%4813,35921.63%
AAPL250620P001750002023-12-01 11:42AM EST2025-06-2012.2311.9012.25-0.43-3.40%298621.25%
AAPL250919P001750002023-12-01 12:11PM EST2025-09-1913.2213.1513.45-0.23-1.71%118321.03%
AAPL251219P001750002023-12-01 12:11PM EST2025-12-1914.3814.1514.60-0.32-2.18%44,04320.88%
AAPL260116P001750002023-12-01 10:42AM EST2026-01-1614.5414.5014.80-0.36-2.42%266620.70%