Mercado fechará em 6 h 37 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,04+1,17 (+0,62%)
No fechamento: 04:00PM EDT
191,50 +0,46 (+0,24%)
Pré-Abertura: 09:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C002200002024-05-20 1:17PM EDT2024-05-240.010.000.000.00-228,44925.00%
AAPL240531C002200002024-05-20 3:13PM EDT2024-05-310.020.000.000.00-5221912.50%
AAPL240607C002200002024-05-20 2:43PM EDT2024-06-070.040.000.000.00-399412.50%
AAPL240614C002200002024-05-20 3:20PM EDT2024-06-140.070.000.000.00-5530112.50%
AAPL240621C002200002024-05-20 3:39PM EDT2024-06-210.090.000.000.00-28672,46412.50%
AAPL240628C002200002024-05-20 3:00PM EDT2024-06-280.120.000.000.00-4515412.50%
AAPL240719C002200002024-05-20 3:57PM EDT2024-07-190.230.000.000.00-1,1755,6696.25%
AAPL240816C002200002024-05-20 3:35PM EDT2024-08-160.700.000.000.00-50818,4576.25%
AAPL240920C002200002024-05-20 3:42PM EDT2024-09-201.210.000.000.00-2,23527,5866.25%
AAPL241018C002200002024-05-20 3:34PM EDT2024-10-181.790.000.000.00-1112,4796.25%
AAPL241115C002200002024-05-20 3:06PM EDT2024-11-152.940.000.000.00-277,6133.13%
AAPL241220C002200002024-05-20 3:34PM EDT2024-12-203.900.000.000.00-5911,8993.13%
AAPL250117C002200002024-05-20 3:10PM EDT2025-01-174.640.000.000.00-18020,2613.13%
AAPL250321C002200002024-05-20 1:06PM EDT2025-03-216.950.000.000.00-361,2253.13%
AAPL250620C002200002024-05-20 3:23PM EDT2025-06-2010.150.000.000.00-134,5433.13%
AAPL250919C002200002024-05-20 3:19PM EDT2025-09-1913.100.000.000.00-1668833.13%
AAPL251219C002200002024-05-20 1:31PM EDT2025-12-1916.050.000.000.00-172,7433.13%
AAPL260116C002200002024-05-20 3:39PM EDT2026-01-1616.750.000.000.00-2510,1863.13%
AAPL260618C002200002024-05-20 1:28PM EDT2026-06-1821.450.000.000.00-91,3411.56%
AAPL261218C002200002024-05-20 10:59AM EDT2026-12-1825.920.000.000.00-91,0491.56%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240607P002200002024-05-15 10:19AM EDT2024-06-0730.600.000.000.00--10.00%
AAPL240614P002200002024-05-03 9:31AM EDT2024-06-1433.000.000.000.00-100.00%
AAPL240621P002200002024-05-20 9:30AM EDT2024-06-2130.640.000.000.00-230.00%
AAPL240719P002200002024-05-15 2:19PM EDT2024-07-1930.000.000.000.00-100.00%
AAPL240816P002200002024-05-20 2:35PM EDT2024-08-1628.550.000.000.00-500.00%
AAPL240920P002200002024-05-16 10:00AM EDT2024-09-2028.900.000.000.00-100.00%
AAPL241018P002200002024-05-03 1:12PM EDT2024-10-1835.140.000.000.00-1100.00%
AAPL241115P002200002024-05-15 12:51PM EDT2024-11-1529.650.000.000.00-100.00%
AAPL241220P002200002024-05-15 10:24AM EDT2024-12-2030.320.000.000.00-10100.00%
AAPL250117P002200002024-05-17 12:51PM EDT2025-01-1730.170.000.000.00-14130.00%
AAPL250321P002200002024-05-16 10:40AM EDT2025-03-2130.190.000.000.00-2120.00%
AAPL250620P002200002024-05-15 2:25PM EDT2025-06-2031.370.000.000.00-1120.00%
AAPL250919P002200002024-05-20 2:46PM EDT2025-09-1931.280.000.000.00-104120.00%
AAPL251219P002200002024-05-20 9:41AM EDT2025-12-1933.200.000.000.00-22,1320.00%
AAPL260116P002200002024-05-20 9:42AM EDT2026-01-1633.800.000.000.00-21520.00%
AAPL260618P002200002024-05-13 1:24PM EDT2026-06-1837.400.000.000.00-24180.00%
AAPL261218P002200002024-05-17 10:02AM EDT2026-12-1836.150.000.000.00-11620.00%