Mercado fechará em 2 h 40 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,38-0,97 (-0,50%)
A partir de 01:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C002000002024-05-22 12:58PM EDT2024-05-240.020.020.03-0.02-40.00%6,15318,68523.63%
AAPL240531C002000002024-05-22 1:05PM EDT2024-05-310.120.110.12-0.05-29.41%4,03014,12116.50%
AAPL240607C002000002024-05-22 1:03PM EDT2024-06-070.300.310.32-0.13-30.23%1,50920,21915.94%
AAPL240614C002000002024-05-22 1:04PM EDT2024-06-140.970.960.97-0.26-21.14%4,10320,68619.15%
AAPL240621C002000002024-05-22 1:05PM EDT2024-06-211.131.121.14-0.31-21.53%5,60674,57317.95%
AAPL240628C002000002024-05-22 12:58PM EDT2024-06-281.481.371.42-0.25-14.45%1,9752,01917.74%
AAPL240719C002000002024-05-22 1:05PM EDT2024-07-192.252.262.29-0.45-16.54%1,83225,58417.75%
AAPL240816C002000002024-05-22 1:01PM EDT2024-08-164.224.204.30-0.51-10.83%1,60325,94520.66%
AAPL240920C002000002024-05-22 1:05PM EDT2024-09-205.705.655.75-0.70-10.94%45937,55820.93%
AAPL241018C002000002024-05-22 12:48PM EDT2024-10-187.157.007.10-0.60-7.74%8835,68921.74%
AAPL241115C002000002024-05-22 12:47PM EDT2024-11-159.208.909.05-0.45-4.66%1175,16023.69%
AAPL241220C002000002024-05-22 12:51PM EDT2024-12-2010.4510.3510.45-0.60-5.43%16512,42524.09%
AAPL250117C002000002024-05-22 12:58PM EDT2025-01-1711.6611.5011.60-0.49-4.03%46146,02024.52%
AAPL250321C002000002024-05-22 1:04PM EDT2025-03-2114.3014.2514.45-0.75-4.98%557,09325.94%
AAPL250620C002000002024-05-22 12:38PM EDT2025-06-2018.4018.0018.20-0.55-2.90%437,90827.48%
AAPL250919C002000002024-05-22 12:00PM EDT2025-09-1921.8321.3021.50-0.28-1.27%281,67628.52%
AAPL251219C002000002024-05-22 12:52PM EDT2025-12-1924.4024.1524.65-0.80-3.17%266,79329.45%
AAPL260116C002000002024-05-22 1:03PM EDT2026-01-1625.3025.2025.50+2.80+12.25%528,40729.63%
AAPL260618C002000002024-05-22 12:40PM EDT2026-06-1830.1529.6030.00-0.45-1.47%123,62930.58%
AAPL261218C002000002024-05-22 11:39AM EDT2026-12-1834.7834.0034.90-0.29-0.83%2013,60131.48%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P002000002024-05-22 12:03PM EDT2024-05-248.258.808.95+0.66+8.70%6412938.28%
AAPL240531P002000002024-05-22 12:49PM EDT2024-05-318.658.809.00+1.12+14.87%551,02621.83%
AAPL240607P002000002024-05-21 3:35PM EDT2024-06-077.408.758.900.00-368515.41%
AAPL240614P002000002024-05-22 10:16AM EDT2024-06-148.059.109.30+0.03+0.37%4211516.87%
AAPL240621P002000002024-05-22 1:03PM EDT2024-06-219.219.159.35+1.01+12.32%476,90815.21%
AAPL240628P002000002024-05-22 1:04PM EDT2024-06-289.409.309.65+1.10+13.25%123015.59%
AAPL240719P002000002024-05-22 1:02PM EDT2024-07-199.709.709.90+0.89+10.10%1963213.64%
AAPL240816P002000002024-05-22 1:05PM EDT2024-08-1610.9010.7510.95+1.00+10.17%2371014.76%
AAPL240920P002000002024-05-22 12:50PM EDT2024-09-2011.5511.5011.65+0.57+5.19%2402,90814.30%
AAPL241018P002000002024-05-22 9:50AM EDT2024-10-1811.6312.1012.30+0.15+1.31%197914.37%
AAPL241115P002000002024-05-22 12:47PM EDT2024-11-1513.2113.2513.45+0.66+5.26%1,09434115.52%
AAPL241220P002000002024-05-22 12:10PM EDT2024-12-2013.6513.8514.05+0.40+3.02%183,54915.28%
AAPL250117P002000002024-05-22 12:55PM EDT2025-01-1714.4214.3514.50+0.67+4.87%33812,39415.13%
AAPL250321P002000002024-05-22 10:42AM EDT2025-03-2115.1015.7515.950.00-2259715.63%
AAPL250620P002000002024-05-21 10:55AM EDT2025-06-2017.2317.5517.850.00-105,01516.16%
AAPL250919P002000002024-05-22 12:50PM EDT2025-09-1919.1519.1019.35-0.10-0.52%114116.29%
AAPL251219P002000002024-05-21 3:58PM EDT2025-12-1920.1520.3520.800.00-233,58416.48%
AAPL260116P002000002024-05-22 1:02PM EDT2026-01-1620.8220.6521.00+0.42+2.06%61,53816.30%
AAPL260618P002000002024-05-21 11:12AM EDT2026-06-1822.3022.5522.950.00-49616.35%
AAPL261218P002000002024-05-22 12:41PM EDT2026-12-1824.3523.9525.65-0.02-0.08%121116.88%