Mercado fechará em 3 h 15 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,93+4,50 (+2,38%)
A partir de 10:45AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C002200002023-12-04 9:30AM EST2023-12-080.010.000.010.00-138344.53%
AAPL231215C002200002023-12-05 9:59AM EST2023-12-150.010.000.010.00-6518,44726.95%
AAPL231222C002200002023-12-05 9:45AM EST2023-12-220.020.010.02+0.01+100.00%3519822.66%
AAPL231229C002200002023-12-05 9:47AM EST2023-12-290.030.020.03+0.02+200.00%1519620.12%
AAPL240105C002200002023-12-04 3:58PM EST2024-01-050.040.040.05+0.01+33.33%105718.95%
AAPL240112C002200002023-11-30 1:04PM EST2024-01-120.050.060.070.00--318.02%
AAPL240119C002200002023-12-05 10:26AM EST2024-01-190.090.090.10+0.04+80.00%27658,92017.48%
AAPL240216C002200002023-12-05 10:19AM EST2024-02-160.550.530.54+0.25+83.33%862,48818.93%
AAPL240315C002200002023-12-05 10:22AM EST2024-03-151.061.001.02+0.46+76.67%12418,37518.92%
AAPL240419C002200002023-12-05 10:24AM EST2024-04-191.901.821.87+0.73+62.39%842,83919.59%
AAPL240621C002200002023-12-05 10:28AM EST2024-06-214.064.154.20+1.14+39.04%10823,60021.95%
AAPL240719C002200002023-12-05 10:00AM EST2024-07-194.854.904.95+1.11+29.68%3435222.09%
AAPL240920C002200002023-12-05 9:50AM EST2024-09-207.157.357.45+1.55+27.68%821,62723.78%
AAPL241220C002200002023-12-05 10:18AM EST2024-12-2011.1011.0011.15+1.90+20.65%243,60925.85%
AAPL250117C002200002023-12-05 10:06AM EST2025-01-1712.2512.0512.15+2.15+21.29%1714,81826.23%
AAPL250620C002200002023-12-05 10:18AM EST2025-06-2017.1916.8017.05+2.29+15.37%522,17527.63%
AAPL250919C002200002023-12-01 10:18AM EST2025-09-1917.9019.4019.750.00-135228.28%
AAPL251219C002200002023-12-05 9:47AM EST2025-12-1922.0522.0022.30+2.75+14.25%52,42028.82%
AAPL260116C002200002023-12-04 3:14PM EST2026-01-1620.4022.7523.050.00-14867528.96%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P002200002023-11-30 10:57AM EST2023-12-0831.4026.3526.500.00--074.12%
AAPL231215P002200002023-12-04 3:52PM EST2023-12-1530.6326.6526.850.00-3051.78%
AAPL231222P002200002023-11-24 10:44AM EST2023-12-2230.5926.5026.850.00-2041.90%
AAPL231229P002200002023-11-30 3:26PM EST2023-12-2931.2526.5526.850.00-2135.57%
AAPL240119P002200002023-11-29 3:34PM EST2024-01-1930.8726.6526.900.00-1126.65%
AAPL240216P002200002023-12-04 11:30AM EST2024-02-1632.0025.9026.600.00-1018.85%
AAPL240315P002200002023-12-05 10:07AM EST2024-03-1526.2825.5527.00-4.22-13.84%1118.46%
AAPL240419P002200002023-12-04 2:13PM EST2024-04-1931.2925.4526.900.00-5015.47%
AAPL240621P002200002023-12-01 12:56PM EST2024-06-2128.5126.3527.550.00-4615.07%
AAPL240719P002200002023-11-22 10:17AM EST2024-07-1928.2226.1027.050.00--012.54%
AAPL240920P002200002023-12-01 11:18AM EST2024-09-2029.8027.4028.100.00-2036313.84%
AAPL241220P002200002023-11-20 1:37PM EST2024-12-2029.9029.0029.500.00-12314.64%
AAPL250117P002200002023-12-01 1:28PM EST2025-01-1731.0029.5529.850.00-41,21614.70%
AAPL250620P002200002023-11-20 12:55PM EST2025-06-2032.1031.2031.950.00-3096215.24%
AAPL250919P002200002023-11-15 10:19AM EST2025-09-1935.2232.4533.050.00-25315.37%
AAPL251219P002200002023-11-20 9:37AM EST2025-12-1934.0033.0033.950.00-51,47415.32%
AAPL260116P002200002023-11-24 11:01AM EST2026-01-1635.3833.7534.650.00-204115.73%