Mercado fechará em 57 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,20+1,21 (+0,64%)
A partir de 03:03PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C002800002024-05-24 1:44PM EDT2024-06-210.010.000.010.00-22,02049.22%
AAPL240719C002800002024-05-29 12:53PM EDT2024-07-190.020.020.030.00-370436.91%
AAPL240816C002800002024-05-23 3:57PM EDT2024-08-160.020.030.040.00-1,3002,82230.66%
AAPL240920C002800002024-05-28 3:35PM EDT2024-09-200.080.050.07+0.02+33.33%11,99927.15%
AAPL241018C002800002024-05-22 3:46PM EDT2024-10-180.090.080.100.00-21,29825.39%
AAPL241115C002800002024-05-24 2:30PM EDT2024-11-150.130.120.160.00-149324.66%
AAPL241220C002800002024-05-21 1:51PM EDT2024-12-200.180.190.220.00-11,53623.46%
AAPL250117C002800002024-05-29 12:25PM EDT2025-01-170.270.260.27+0.04+17.39%2,09211,58122.68%
AAPL250321C002800002024-05-29 11:17AM EDT2025-03-210.600.550.62+0.09+17.65%578923.00%
AAPL250620C002800002024-05-29 1:05PM EDT2025-06-201.371.311.36+0.20+17.09%36,12623.44%
AAPL250919C002800002024-05-28 12:16PM EDT2025-09-192.262.252.350.00-3110623.91%
AAPL251219C002800002024-05-29 10:09AM EDT2025-12-193.703.453.70+0.10+2.78%31,57724.71%
AAPL260116C002800002024-05-21 11:05AM EDT2026-01-163.903.904.050.00-325724.76%
AAPL260618C002800002024-05-29 2:15PM EDT2026-06-186.656.456.75+1.05+18.75%325625.92%
AAPL261218C002800002024-05-28 3:54PM EDT2026-12-189.259.3510.050.00-1533626.83%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P002800002022-11-09 12:04PM EDT2024-06-21143.10133.75137.600.00-30365.26%
AAPL240719P002800002024-03-07 11:18AM EDT2024-07-19110.57109.85110.950.00--0159.17%
AAPL240920P002800002024-05-28 3:55PM EDT2024-09-2090.2888.4089.050.00-9032.13%
AAPL241220P002800002023-10-12 11:09AM EDT2024-12-2097.8092.9094.450.00--046.73%
AAPL250117P002800002024-03-06 11:36AM EDT2025-01-17110.08109.75111.150.00-1075.14%
AAPL250620P002800002023-08-21 9:33AM EDT2025-06-20105.22101.05104.050.00-5049.51%
AAPL250919P002800002023-12-14 3:03PM EDT2025-09-1982.8392.3095.900.00--033.08%
AAPL251219P002800002024-05-08 3:10PM EDT2025-12-1996.0087.5089.550.00-1017.36%
AAPL260116P002800002023-12-26 2:30PM EDT2026-01-1687.1785.8089.500.00-1016.76%
AAPL260618P002800002024-02-23 11:20AM EDT2026-06-1896.30105.65109.350.00-2040.91%
AAPL261218P002800002024-05-28 3:46PM EDT2026-12-1890.5086.9590.650.00-1116.31%