Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,32-1,08 (-0,57%)
A partir de 02:57PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201C002050002023-11-28 3:44PM EST2023-12-010.010.000.010.00-61,62934.38%
AAPL231208C002050002023-11-29 1:29PM EST2023-12-080.030.020.03+0.01+50.00%2,0052,97121.49%
AAPL231215C002050002023-11-29 2:13PM EST2023-12-150.050.050.06-0.01-16.67%28750,99618.16%
AAPL231222C002050002023-11-29 2:36PM EST2023-12-220.090.090.10-0.01-10.00%1,4724,49516.60%
AAPL231229C002050002023-11-29 2:26PM EST2023-12-290.150.150.16-0.03-16.67%7142,83015.92%
AAPL240105C002050002023-11-29 2:27PM EST2024-01-050.260.230.25-0.04-13.33%17831115.72%
AAPL240119C002050002023-11-29 2:38PM EST2024-01-190.490.480.49-0.10-16.95%2,50860,24815.75%
AAPL240216C002050002023-11-29 2:40PM EST2024-02-161.841.831.85-0.23-11.11%45611,33619.31%
AAPL240315C002050002023-11-29 2:41PM EST2024-03-152.892.872.89-0.31-9.69%1,9337,77119.98%
AAPL240419C002050002023-11-29 2:24PM EST2024-04-194.464.304.40-0.19-4.09%4426,50421.19%
AAPL240621C002050002023-11-29 2:03PM EST2024-06-217.397.307.40-0.38-4.89%4210,07223.49%
AAPL240719C002050002023-11-29 2:33PM EST2024-07-198.438.308.45-0.43-4.85%128723.88%
AAPL240920C002050002023-11-29 12:12PM EST2024-09-2011.3011.0011.15-0.20-1.74%57,40625.31%
AAPL241220C002050002023-11-29 10:54AM EST2024-12-2015.5014.9015.05+0.01+0.06%251,74527.24%
AAPL250117C002050002023-11-29 2:18PM EST2025-01-1716.1616.0016.10-0.44-2.65%186,75327.62%
AAPL250620C002050002023-11-22 2:44PM EST2025-06-2021.6820.9521.25-0.80-3.56%11,50029.07%
AAPL250919C002050002023-11-20 2:11PM EST2025-09-1925.5223.6523.950.00-122429.65%
AAPL251219C002050002023-11-22 11:23AM EST2025-12-1928.0726.2026.450.00-21,30130.10%
AAPL260116C002050002023-11-29 2:37PM EST2026-01-1626.8026.8027.20-0.65-2.37%6534330.24%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201P002050002023-11-29 10:34AM EST2023-12-0114.0015.8016.00-1.15-7.59%60053.71%
AAPL231208P002050002023-11-29 2:36PM EST2023-12-0816.0015.7016.00+0.20+1.27%9332.03%
AAPL231215P002050002023-11-29 2:39PM EST2023-12-1516.0915.8516.05+0.99+6.56%9675925.44%
AAPL231222P002050002023-11-28 3:04PM EST2023-12-2215.1015.6516.100.00-70122.12%
AAPL231229P002050002023-11-29 1:36PM EST2023-12-2915.6015.7516.15+1.24+8.64%15120.02%
AAPL240105P002050002023-11-29 2:36PM EST2024-01-0515.9015.7516.25+0.90+6.00%17519.04%
AAPL240119P002050002023-11-29 2:39PM EST2024-01-1915.9515.8016.00+1.05+7.05%3427714.06%
AAPL240216P002050002023-11-29 1:33PM EST2024-02-1615.9516.0016.25+0.65+4.25%5453013.14%
AAPL240315P002050002023-11-29 9:36AM EST2024-03-1514.2516.3516.55-1.45-9.24%33112.79%
AAPL240419P002050002023-11-27 1:38PM EST2024-04-1916.0916.9517.250.00-334813.55%
AAPL240621P002050002023-11-28 11:38AM EST2024-06-2117.1518.3518.550.00-73,71714.41%
AAPL240719P002050002023-11-22 12:07PM EST2024-07-1917.1018.6519.000.00-1114.44%
AAPL240920P002050002023-11-28 2:43PM EST2024-09-2019.6020.0020.350.00-25,66615.16%
AAPL241220P002050002023-11-28 12:10PM EST2024-12-2021.2022.0022.350.00-41,44616.11%
AAPL250117P002050002023-11-27 2:43PM EST2025-01-1722.1022.3522.900.00-213,30116.29%
AAPL250620P002050002023-11-17 11:03AM EST2025-06-2024.4524.5025.050.00-251016.33%
AAPL250919P002050002023-11-28 11:40AM EST2025-09-1925.0025.8526.300.00-82616.44%
AAPL251219P002050002023-11-22 3:50PM EST2025-12-1925.6927.0527.450.00-1167816.51%
AAPL260116P002050002023-11-27 2:59PM EST2026-01-1626.7527.1527.700.00-246416.44%