Mercado fechará em 2 h 10 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,34-1,97 (-1,14%)
A partir de 01:50PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001900002024-03-28 12:26PM EDT2024-03-280.010.000.010.00-18115,47670.31%
AAPL240405C001900002024-03-28 1:09PM EDT2024-04-050.020.010.02-0.01-33.33%2286,95327.34%
AAPL240412C001900002024-03-28 1:31PM EDT2024-04-120.060.050.06-0.01-16.67%3924,52723.63%
AAPL240419C001900002024-03-28 1:35PM EDT2024-04-190.110.110.12-0.04-26.67%1,70257,93322.07%
AAPL240426C001900002024-03-28 1:31PM EDT2024-04-260.200.200.21-0.07-25.00%1,0113,72521.39%
AAPL240503C001900002024-03-28 1:26PM EDT2024-05-030.620.600.62-0.21-25.30%2231,79224.63%
AAPL240517C001900002024-03-28 1:32PM EDT2024-05-170.990.970.99-0.31-23.85%2,39867,76923.93%
AAPL240621C001900002024-03-28 1:31PM EDT2024-06-212.102.112.15-0.48-18.60%67330,83723.96%
AAPL240719C001900002024-03-28 1:30PM EDT2024-07-192.832.832.86-0.54-16.02%56211,91223.33%
AAPL240816C001900002024-03-28 1:25PM EDT2024-08-163.903.904.00-0.66-14.47%1625,72824.24%
AAPL240920C001900002024-03-28 12:11PM EDT2024-09-205.054.905.00-0.72-12.48%11716,29824.18%
AAPL241018C001900002024-03-28 1:17PM EDT2024-10-185.865.755.85-0.79-11.88%431,01424.35%
AAPL241115C001900002024-03-28 11:52AM EDT2024-11-157.207.057.20-0.70-8.86%9070025.56%
AAPL241220C001900002024-03-28 12:55PM EDT2024-12-208.358.208.30-0.67-7.43%7110,40025.85%
AAPL250117C001900002024-03-28 1:15PM EDT2025-01-179.159.109.20-0.87-8.68%15750,01626.15%
AAPL250321C001900002024-03-28 12:52PM EDT2025-03-2111.3111.1511.30-0.87-7.14%545,57226.97%
AAPL250620C001900002024-03-28 1:09PM EDT2025-06-2014.4314.1014.30-0.62-4.12%85,62128.13%
AAPL250919C001900002024-03-27 10:18AM EDT2025-09-1916.8516.6517.00-0.60-3.44%158528.93%
AAPL251219C001900002024-03-27 3:46PM EDT2025-12-1920.5719.3019.500.00-302,90529.56%
AAPL260116C001900002024-03-28 9:49AM EDT2026-01-1620.1019.9520.20-0.85-4.06%12,13629.69%
AAPL260618C001900002024-03-28 10:21AM EDT2026-06-1823.8623.5523.85-0.44-1.81%789230.32%
AAPL261218C001900002024-03-28 1:21PM EDT2026-12-1827.6027.1027.65-1.45-4.99%315730.76%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001900002024-03-27 3:43PM EDT2024-03-2816.7018.8019.350.00-25449135.35%
AAPL240405P001900002024-03-28 10:46AM EDT2024-04-0519.2518.9019.05+1.60+9.07%3144.48%
AAPL240412P001900002024-03-27 10:02AM EDT2024-04-1217.5018.8519.150.00-83435.23%
AAPL240419P001900002024-03-28 1:23PM EDT2024-04-1918.8018.9019.15+1.80+10.59%492,85429.40%
AAPL240426P001900002024-03-28 11:10AM EDT2024-04-2619.2318.9019.20+2.28+13.45%11626.37%
AAPL240503P001900002024-03-28 9:33AM EDT2024-05-0318.5718.8519.40+0.68+3.80%107525.81%
AAPL240517P001900002024-03-28 10:37AM EDT2024-05-1719.4519.0519.30+2.45+14.41%134,49321.14%
AAPL240621P001900002024-03-28 11:52AM EDT2024-06-2119.5919.5519.75+1.59+8.83%4518,30618.97%
AAPL240719P001900002024-03-27 10:14AM EDT2024-07-1918.7019.7520.000.00-13,81617.60%
AAPL240816P001900002024-03-27 9:56AM EDT2024-08-1619.3020.2020.500.00-12,26017.61%
AAPL240920P001900002024-03-28 11:11AM EDT2024-09-2021.0520.6020.80+1.49+7.62%112,83116.69%
AAPL241018P001900002024-03-28 1:17PM EDT2024-10-1820.9420.8021.50-0.41-1.92%131917.36%
AAPL241115P001900002024-03-27 9:45AM EDT2024-11-1521.4921.3521.85+0.59+2.82%135817.11%
AAPL241220P001900002024-03-27 10:22AM EDT2024-12-2021.0821.9022.200.00-1321,39816.70%
AAPL250117P001900002024-03-28 9:43AM EDT2025-01-1722.4722.1522.50+0.70+3.22%523,06716.49%
AAPL250321P001900002024-03-22 10:00AM EDT2025-03-2123.4322.9023.700.00-223617.07%
AAPL250620P001900002024-03-27 2:18PM EDT2025-06-2023.6024.1024.750.00-1273,62116.81%
AAPL250919P001900002024-03-27 1:12PM EDT2025-09-1925.1025.3525.800.00-2228716.72%
AAPL251219P001900002024-03-21 10:02AM EDT2025-12-1923.7626.4026.900.00-12,82116.79%
AAPL260116P001900002024-03-27 3:21PM EDT2026-01-1626.1526.8027.150.00-1011,97016.72%
AAPL260618P001900002024-03-26 3:54PM EDT2026-06-1828.9028.0528.600.00-449516.57%
AAPL261218P001900002024-03-28 1:17PM EDT2026-12-1829.7529.2031.25-0.36-1.20%4317.40%