Mercado fechará em 5 h 15 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,97+0,93 (+0,49%)
A partir de 10:45AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C002300002024-05-20 9:30AM EDT2024-05-240.010.000.010.00-213157.81%
AAPL240531C002300002024-05-17 10:28AM EDT2024-05-310.010.000.010.00-18136.72%
AAPL240607C002300002024-05-20 2:27PM EDT2024-06-070.010.010.030.00-114032.42%
AAPL240614C002300002024-05-21 9:30AM EDT2024-06-140.050.030.05+0.01+25.00%2127829.30%
AAPL240621C002300002024-05-21 9:30AM EDT2024-06-210.050.000.00+0.01+25.00%118,26812.50%
AAPL240628C002300002024-05-21 9:30AM EDT2024-06-280.070.060.070.00-12024.51%
AAPL240719C002300002024-05-21 9:54AM EDT2024-07-190.110.110.120.00-74,80021.29%
AAPL240816C002300002024-05-21 10:27AM EDT2024-08-160.330.330.35+0.03+9.68%209,09421.02%
AAPL240920C002300002024-05-21 10:19AM EDT2024-09-200.610.580.60+0.06+10.91%1414,31019.81%
AAPL241018C002300002024-05-21 10:24AM EDT2024-10-180.930.900.91+0.13+16.25%4,0846,25919.65%
AAPL241115C002300002024-05-20 12:59PM EDT2024-11-151.571.621.670.00-103,23921.14%
AAPL241220C002300002024-05-21 9:58AM EDT2024-12-202.262.242.29+0.10+4.63%19,87521.24%
AAPL250117C002300002024-05-21 9:50AM EDT2025-01-172.752.792.88+0.10+3.77%2017,33021.51%
AAPL250321C002300002024-05-21 10:01AM EDT2025-03-214.754.554.65+0.35+7.95%52,19922.79%
AAPL250620C002300002024-05-21 10:23AM EDT2025-06-207.527.407.60+0.32+4.44%213,21424.61%
AAPL250919C002300002024-05-20 3:27PM EDT2025-09-199.9510.0510.300.00-1536925.68%
AAPL251219C002300002024-05-21 10:00AM EDT2025-12-1912.9312.6513.20+0.28+2.21%112,24026.85%
AAPL260116C002300002024-05-20 3:03PM EDT2026-01-1613.5213.6013.80+0.19+1.43%722,69926.87%
AAPL260618C002300002024-05-20 10:36AM EDT2026-06-1817.8517.7518.100.00-148128.07%
AAPL261218C002300002024-05-20 1:39PM EDT2026-12-1822.0822.0022.750.00-1093929.05%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P002300002024-05-06 9:34AM EDT2024-05-3146.7037.5538.100.00--046.29%
AAPL240607P002300002024-05-15 3:42PM EDT2024-06-0740.0037.5538.200.00--041.11%
AAPL240621P002300002024-03-20 9:32AM EDT2024-06-2154.350.000.000.00-100.00%
AAPL240719P002300002023-12-06 1:49PM EDT2024-07-1937.0047.4549.850.00-1074.34%
AAPL240816P002300002024-03-11 1:23PM EDT2024-08-1657.8861.6562.950.00-1099.18%
AAPL240920P002300002024-04-03 3:49PM EDT2024-09-2059.9446.3047.650.00-1049.42%
AAPL241220P002300002024-05-20 3:23PM EDT2024-12-2038.5536.7538.250.00-2212.54%
AAPL250117P002300002024-05-03 2:52PM EDT2025-01-1744.7037.2038.150.00-2010.79%
AAPL250321P002300002024-04-29 2:05PM EDT2025-03-2155.5537.2039.000.00-5014.11%
AAPL250620P002300002024-04-10 3:59PM EDT2025-06-2062.1544.6049.400.00-160429.99%
AAPL250919P002300002024-05-20 2:17PM EDT2025-09-1939.0938.1040.050.00-2413.61%
AAPL251219P002300002024-05-13 2:35PM EDT2025-12-1943.8938.4040.250.00-21012.86%
AAPL260116P002300002024-05-15 12:29PM EDT2026-01-1640.8538.8039.950.00-1312.03%
AAPL260618P002300002024-05-13 1:24PM EDT2026-06-1844.6339.0041.850.00-2113.47%
AAPL261218P002300002024-05-15 2:58PM EDT2026-12-1843.2540.6042.650.00-11712.99%