Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,24+1,17 (+0,55%)
No fechamento: 04:00PM EDT
214,49 +0,25 (+0,12%)
Pós-fechamento: 06:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614C001900002024-06-13 3:59PM EDT2024-06-1424.4024.1524.65+1.15+4.95%44914,90987.30%
AAPL240621C001900002024-06-13 3:59PM EDT2024-06-2124.7024.1524.85+1.00+4.22%1,00948,33154.10%
AAPL240628C001900002024-06-13 3:58PM EDT2024-06-2825.4224.4525.15-2.23-8.07%683,25544.95%
AAPL240705C001900002024-06-13 2:58PM EDT2024-07-0524.9124.6525.65+0.50+2.05%5389042.55%
AAPL240712C001900002024-06-13 2:11PM EDT2024-07-1224.1324.8526.00-6.27-20.63%3449539.99%
AAPL240719C001900002024-06-13 3:59PM EDT2024-07-1925.9825.5025.95+0.88+3.51%8,60931,14235.67%
AAPL240726C001900002024-06-13 3:17PM EDT2024-07-2625.5825.6526.60-0.07-0.27%128936.55%
AAPL240802C001900002024-06-13 9:32AM EDT2024-08-0227.8126.1027.75+27.81-18-39.58%
AAPL240816C001900002024-06-13 3:59PM EDT2024-08-1627.1027.0527.25+0.92+3.51%25319,16232.95%
AAPL240920C001900002024-06-13 3:53PM EDT2024-09-2028.9528.6528.90+1.15+4.14%78720,89531.92%
AAPL241018C001900002024-06-13 3:12PM EDT2024-10-1829.5230.0530.20+0.34+1.17%1306,21231.66%
AAPL241115C001900002024-06-13 3:52PM EDT2024-11-1531.9531.6531.85+1.36+4.45%1293,78332.45%
AAPL241220C001900002024-06-13 3:54PM EDT2024-12-2033.4833.1533.40+0.65+1.98%39311,51632.42%
AAPL250117C001900002024-06-13 3:59PM EDT2025-01-1734.6034.2534.55+1.10+3.28%98757,67532.38%
AAPL250321C001900002024-06-13 3:58PM EDT2025-03-2137.5036.9037.30+1.25+3.45%625,89232.86%
AAPL250620C001900002024-06-13 3:46PM EDT2025-06-2040.8040.5541.05+0.87+2.18%587,69933.59%
AAPL250919C001900002024-06-13 10:35AM EDT2025-09-1943.8543.8044.35+0.05+0.11%270734.02%
AAPL251219C001900002024-06-13 3:58PM EDT2025-12-1947.5046.8547.55+1.40+3.04%472,69734.55%
AAPL260116C001900002024-06-13 3:57PM EDT2026-01-1648.3647.4548.55+1.23+2.61%2805,89434.75%
AAPL260618C001900002024-06-13 3:47PM EDT2026-06-1852.3751.9552.75+0.95+1.85%114,93934.83%
AAPL261218C001900002024-06-13 3:11PM EDT2026-12-1856.2056.3557.20-0.80-1.40%2785034.87%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614P001900002024-06-13 3:45PM EDT2024-06-140.010.000.01-0.02-66.67%1,32823,38556.25%
AAPL240621P001900002024-06-13 3:59PM EDT2024-06-210.060.050.07-0.08-57.14%9,20944,54836.13%
AAPL240628P001900002024-06-13 3:58PM EDT2024-06-280.130.130.16-0.15-53.57%1,4538,78130.86%
AAPL240705P001900002024-06-13 3:57PM EDT2024-07-050.220.210.28-0.14-38.89%8594,71628.54%
AAPL240712P001900002024-06-13 3:58PM EDT2024-07-120.300.300.33-0.16-34.78%5,1427,05525.83%
AAPL240719P001900002024-06-13 3:58PM EDT2024-07-190.400.400.43-0.13-24.53%6,50717,69024.61%
AAPL240726P001900002024-06-13 3:10PM EDT2024-07-260.500.500.55-0.17-25.37%3461,71223.88%
AAPL240802P001900002024-06-13 3:47PM EDT2024-08-020.910.512.71+0.91-67-35.74%
AAPL240816P001900002024-06-13 3:59PM EDT2024-08-161.161.121.17-0.08-6.45%73030,03523.94%
AAPL240920P001900002024-06-13 3:55PM EDT2024-09-201.761.751.83-0.04-2.22%89413,97822.21%
AAPL241018P001900002024-06-13 3:56PM EDT2024-10-182.312.312.39+0.05+2.21%2863,16621.54%
AAPL241115P001900002024-06-13 3:50PM EDT2024-11-153.353.303.400.00-4,0432,11022.35%
AAPL241220P001900002024-06-13 3:53PM EDT2024-12-203.953.904.05+0.15+3.95%43622,21221.73%
AAPL250117P001900002024-06-13 3:35PM EDT2025-01-174.304.254.45+0.05+1.18%59728,23421.14%
AAPL250321P001900002024-06-13 1:43PM EDT2025-03-215.655.605.80+0.25+4.63%252,13021.06%
AAPL250620P001900002024-06-13 3:51PM EDT2025-06-207.557.457.75+0.05+0.67%21210,03821.21%
AAPL250919P001900002024-06-13 3:10PM EDT2025-09-199.159.009.30+0.65+7.65%51,17821.00%
AAPL251219P001900002024-06-13 3:59PM EDT2025-12-1910.6010.6010.90+0.67+6.75%293,12721.03%
AAPL260116P001900002024-06-13 3:06PM EDT2026-01-1610.9510.8011.25+0.45+4.29%792,87920.90%
AAPL260618P001900002024-06-13 9:52AM EDT2026-06-1812.6312.8013.25-0.29-2.24%12,35220.55%
AAPL261218P001900002024-06-13 12:06PM EDT2026-12-1814.9014.5015.20+0.90+6.43%497520.06%