Mercado fechará em 1 h 40 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,20-3,49 (-2,02%)
A partir de 02:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C001950002024-04-16 1:54PM EDT2024-04-190.010.000.01-0.01-50.00%16133,54550.00%
AAPL240426C001950002024-04-16 1:41PM EDT2024-04-260.020.010.02-0.01-33.33%4349,49732.42%
AAPL240503C001950002024-04-16 1:46PM EDT2024-05-030.120.120.13-0.10-45.45%4393,08832.81%
AAPL240510C001950002024-04-16 1:47PM EDT2024-05-100.210.200.22-0.14-40.00%9873,42030.52%
AAPL240517C001950002024-04-16 2:04PM EDT2024-05-170.260.260.27-0.20-43.48%92524,15628.03%
AAPL240524C001950002024-04-16 1:32PM EDT2024-05-240.340.350.39-0.26-43.33%3411,41027.37%
AAPL240531C001950002024-04-16 2:01PM EDT2024-05-310.470.440.47-0.28-37.33%11577526.25%
AAPL240621C001950002024-04-16 2:05PM EDT2024-06-211.041.021.05-0.56-35.67%92331,07626.54%
AAPL240719C001950002024-04-16 2:00PM EDT2024-07-191.601.601.63-0.58-26.61%5138,55225.40%
AAPL240816C001950002024-04-16 1:58PM EDT2024-08-162.442.522.55-0.86-26.06%1,13058,25725.98%
AAPL240920C001950002024-04-16 1:50PM EDT2024-09-203.253.303.40-1.17-26.47%30112,43025.58%
AAPL241018C001950002024-04-16 1:54PM EDT2024-10-184.054.104.25-1.00-19.80%1181,20625.86%
AAPL241115C001950002024-04-16 11:57AM EDT2024-11-155.075.205.35-1.48-22.60%1562726.70%
AAPL241220C001950002024-04-16 1:18PM EDT2024-12-206.246.206.30-1.16-15.68%887,82926.75%
AAPL250117C001950002024-04-16 1:11PM EDT2025-01-177.006.957.10-1.40-16.67%32421,89226.91%
AAPL250321C001950002024-04-16 12:39PM EDT2025-03-219.089.059.20-1.62-15.14%152,28727.84%
AAPL250620C001950002024-04-16 12:27PM EDT2025-06-2011.9012.0012.15-1.47-10.99%1703,19528.99%
AAPL250919C001950002024-04-16 1:50PM EDT2025-09-1914.4414.5514.70-1.81-11.14%1738329.60%
AAPL251219C001950002024-04-16 9:37AM EDT2025-12-1918.5717.1517.35-0.14-0.75%12,13030.40%
AAPL260116C001950002024-04-16 10:56AM EDT2026-01-1617.5517.9018.10-1.75-9.07%285,84830.58%
AAPL260618C001950002024-04-16 11:36AM EDT2026-06-1821.3021.7522.15-2.29-9.71%464731.57%
AAPL261218C001950002024-04-15 3:55PM EDT2026-12-1826.2525.2527.95-1.45-5.23%124633.71%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P001950002024-04-16 1:21PM EDT2024-04-1925.4725.1025.65+3.17+14.22%14130.00%
AAPL240426P001950002024-04-15 10:04AM EDT2024-04-2620.2325.2025.650.00-370.00%
AAPL240503P001950002024-04-16 12:10PM EDT2024-05-0325.7024.9525.70+3.65+16.55%690.00%
AAPL240510P001950002024-04-15 1:53PM EDT2024-05-1021.2525.0525.500.00-180.00%
AAPL240517P001950002024-04-16 1:21PM EDT2024-05-1725.5025.2525.75+4.13+19.33%2780.00%
AAPL240524P001950002024-04-16 11:18AM EDT2024-05-2425.8025.0525.75+4.30+20.00%9150.00%
AAPL240531P001950002024-04-12 3:22PM EDT2024-05-3119.3524.7525.750.00--100.00%
AAPL240621P001950002024-04-15 3:31PM EDT2024-06-2122.9124.8025.45+0.66+2.97%106,8430.00%
AAPL240719P001950002024-04-16 11:36AM EDT2024-07-1926.4125.3525.75+4.51+20.59%135520.00%
AAPL240816P001950002024-04-16 11:39AM EDT2024-08-1627.0025.2525.90+4.51+20.05%411,14212.35%
AAPL240920P001950002024-04-16 10:09AM EDT2024-09-2023.7426.1026.70+1.74+7.91%105,35716.66%
AAPL241018P001950002024-04-15 10:30AM EDT2024-10-1822.2326.3027.100.00-11417.01%
AAPL241115P001950002024-04-03 12:05PM EDT2024-11-1526.1026.0026.950.00-33015.31%
AAPL241220P001950002024-04-15 10:43AM EDT2024-12-2023.2026.9027.500.00-953,31915.97%
AAPL250117P001950002024-04-16 1:31PM EDT2025-01-1728.0626.9027.75+5.30+23.29%758,80015.83%
AAPL250321P001950002024-04-16 9:53AM EDT2025-03-2125.7427.4028.25+1.29+5.28%407815.46%
AAPL250620P001950002024-04-16 12:55PM EDT2025-06-2029.3928.2029.20+4.69+18.99%15056315.54%
AAPL250919P001950002024-03-19 2:41PM EDT2025-09-1925.4029.7030.250.00-129915.80%
AAPL251219P001950002024-04-15 1:57PM EDT2025-12-1928.6230.8531.300.00-52,38916.03%
AAPL260116P001950002024-04-15 12:47PM EDT2026-01-1627.8430.6031.350.00-1067115.75%
AAPL260618P001950002024-04-16 10:57AM EDT2026-06-1832.6532.0032.70+3.65+12.59%18515.72%