Mercado fechará em 3 h 57 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,96+2,07 (+1,24%)
A partir de 12:03PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426C002350002024-04-11 3:20PM EDT2024-04-260.010.000.010.00-1036115.63%
AAPL240503C002350002024-04-12 11:18AM EDT2024-05-030.020.000.010.00-10010064.06%
AAPL240517C002350002024-04-22 3:44PM EDT2024-05-170.020.000.020.00-6062246.48%
AAPL240524C002350002024-04-12 2:56PM EDT2024-05-240.200.000.030.00-2242.58%
AAPL240531C002350002024-04-18 2:04PM EDT2024-05-310.050.000.030.00--138.48%
AAPL240621C002350002024-04-23 11:24AM EDT2024-06-210.030.030.040.00-329,32431.84%
AAPL240719C002350002024-04-22 12:15PM EDT2024-07-190.060.040.060.00-41,63627.44%
AAPL240816C002350002024-04-23 10:32AM EDT2024-08-160.110.090.120.00-31,84526.03%
AAPL240920C002350002024-04-23 3:52PM EDT2024-09-200.180.150.190.00-1152,40624.27%
AAPL241018C002350002024-04-15 3:51PM EDT2024-10-180.610.230.270.00-3212823.51%
AAPL241115C002350002024-04-18 12:53PM EDT2024-11-150.520.400.450.00-17223.78%
AAPL241220C002350002024-04-24 10:26AM EDT2024-12-200.610.580.64+0.02+3.39%28,38123.44%
AAPL250117C002350002024-04-24 10:35AM EDT2025-01-170.820.800.84+0.07+9.33%721,49023.40%
AAPL250321C002350002024-04-24 11:14AM EDT2025-03-211.511.491.54+0.08+5.59%1775,23224.07%
AAPL250620C002350002024-04-24 11:40AM EDT2025-06-202.862.772.83+0.10+3.62%31,64224.98%
AAPL250919C002350002024-04-24 11:24AM EDT2025-09-194.244.204.30+0.24+6.00%314725.71%
AAPL251219C002350002024-04-19 10:06AM EDT2025-12-195.755.856.000.00-211,10426.53%
AAPL260116C002350002024-04-24 9:54AM EDT2026-01-166.356.306.45+0.30+4.96%176526.62%
AAPL260618C002350002024-04-24 10:26AM EDT2026-06-189.189.109.35+0.28+3.15%364427.60%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426P002350002024-03-11 11:46AM EDT2024-04-2661.9866.9567.550.00-20239.84%
AAPL240517P002350002024-02-09 4:02PM EDT2024-05-1746.2563.6064.650.00--00.00%
AAPL240621P002350002023-11-24 1:37PM EDT2024-06-2145.5040.9542.000.00-600.00%
AAPL240920P002350002023-12-18 4:09PM EDT2024-09-2038.7544.9047.600.00-800.00%
AAPL241220P002350002024-02-23 2:44PM EDT2024-12-2052.1661.9063.650.00-100.00%
AAPL250117P002350002024-04-16 2:07PM EDT2025-01-1765.0066.3567.400.00-19226.07%
AAPL250321P002350002024-03-12 9:34AM EDT2025-03-2162.2765.3067.050.00-1022.01%
AAPL250620P002350002024-01-24 1:52PM EDT2025-06-2039.9051.2053.650.00-800.00%
AAPL250919P002350002024-02-29 4:51PM EDT2025-09-1954.0561.5565.500.00-200.00%
AAPL251219P002350002024-03-21 12:33PM EDT2025-12-1962.7169.5071.950.00-21026.46%
AAPL260116P002350002024-02-01 2:55PM EDT2026-01-1649.7553.0557.500.00-110.00%
AAPL260618P002350002024-03-18 10:45AM EDT2026-06-1857.4364.8568.900.00-1018.48%