Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,18-4,70 (-2,05%)
No fechamento: 04:00PM EDT
224,86 +0,68 (+0,30%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719C002100002024-07-18 3:57PM EDT2024-07-1914.3012.5015.00-4.55-24.14%1,28422,457110.84%
AAPL240726C002100002024-07-18 3:56PM EDT2024-07-2614.9614.6015.30-5.08-25.35%3313,50843.34%
AAPL240802C002100002024-07-18 3:41PM EDT2024-08-0216.7515.7016.60-4.18-19.97%1231,88542.53%
AAPL240809C002100002024-07-18 3:16PM EDT2024-08-0916.4016.3518.15-4.34-20.93%8521044.29%
AAPL240816C002100002024-07-18 3:51PM EDT2024-08-1617.1016.8017.35-4.14-19.49%79932,06734.55%
AAPL240823C002100002024-07-18 12:39PM EDT2024-08-2317.3017.4018.00-4.45-20.46%1531933.95%
AAPL240830C002100002024-07-18 3:55PM EDT2024-08-3018.3017.7519.55-3.80-17.19%4610937.18%
AAPL240920C002100002024-07-18 3:16PM EDT2024-09-2019.4218.6019.95-4.03-17.19%82422,66631.73%
AAPL241018C002100002024-07-18 3:34PM EDT2024-10-1821.5521.2521.85-4.00-15.66%7156,40431.31%
AAPL241115C002100002024-07-18 3:38PM EDT2024-11-1524.0023.5524.20-3.30-12.09%844,22532.53%
AAPL241220C002100002024-07-18 3:58PM EDT2024-12-2025.6525.3525.95-3.94-13.32%2259,04731.91%
AAPL250117C002100002024-07-18 3:53PM EDT2025-01-1727.0526.7527.35-3.40-11.17%17024,98731.77%
AAPL250321C002100002024-07-18 2:08PM EDT2025-03-2130.6529.9530.75-3.35-9.85%808,48132.40%
AAPL250620C002100002024-07-18 2:41PM EDT2025-06-2034.7533.8034.95-3.09-8.17%1636,91332.91%
AAPL250919C002100002024-07-18 3:55PM EDT2025-09-1938.5237.4041.00-3.78-8.94%432,73235.87%
AAPL251219C002100002024-07-18 1:39PM EDT2025-12-1942.0740.8042.25-3.23-7.13%1094,31033.83%
AAPL260116C002100002024-07-18 3:48PM EDT2026-01-1643.2840.6045.00-3.12-6.72%234,30935.63%
AAPL260618C002100002024-07-18 2:26PM EDT2026-06-1848.1546.6050.00-6.10-11.24%741,31335.83%
AAPL261218C002100002024-07-18 3:38PM EDT2026-12-1853.1552.7053.65-3.70-6.51%7222,90234.72%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719P002100002024-07-18 3:59PM EDT2024-07-190.050.040.050.00-6,73048,48659.77%
AAPL240726P002100002024-07-18 3:59PM EDT2024-07-260.400.320.41+0.14+53.85%9,1575,36932.32%
AAPL240802P002100002024-07-18 3:55PM EDT2024-08-021.411.391.50+0.52+58.43%7844,41635.11%
AAPL240809P002100002024-07-18 3:50PM EDT2024-08-091.691.411.80+0.61+56.48%4861,19131.09%
AAPL240816P002100002024-07-18 3:59PM EDT2024-08-162.092.042.23+0.79+60.77%4,29721,77029.54%
AAPL240823P002100002024-07-18 3:59PM EDT2024-08-232.352.343.00+0.81+52.60%20474230.23%
AAPL240830P002100002024-07-18 3:41PM EDT2024-08-302.612.582.86+0.82+45.81%8822827.06%
AAPL240920P002100002024-07-18 3:54PM EDT2024-09-203.653.503.70+1.24+51.45%86117,03125.07%
AAPL241018P002100002024-07-18 3:33PM EDT2024-10-184.704.554.75+1.30+38.24%6763,35723.78%
AAPL241115P002100002024-07-18 3:51PM EDT2024-11-156.206.156.30+1.35+27.84%1691,59924.38%
AAPL241220P002100002024-07-18 3:50PM EDT2024-12-207.007.057.60+1.33+23.46%3,9528,96924.00%
AAPL250117P002100002024-07-18 3:52PM EDT2025-01-177.727.657.85+1.47+23.52%7345,88522.53%
AAPL250321P002100002024-07-18 3:52PM EDT2025-03-219.499.359.55+1.44+17.89%803,31122.03%
AAPL250620P002100002024-07-18 1:51PM EDT2025-06-2011.4511.5011.90+1.00+9.57%8914,64221.82%
AAPL250919P002100002024-07-18 10:37AM EDT2025-09-1912.6512.5015.20+0.15+1.20%230323.06%
AAPL251219P002100002024-07-18 3:50PM EDT2025-12-1915.3013.0517.80+1.20+8.51%1022,01823.56%
AAPL260116P002100002024-07-18 12:12PM EDT2026-01-1616.2015.5018.00+1.80+12.50%853,16923.15%
AAPL260618P002100002024-07-18 11:18AM EDT2026-06-1818.0016.0020.50+1.17+6.95%1250522.63%
AAPL261218P002100002024-07-18 3:47PM EDT2026-12-1820.3518.0023.00+1.10+5.71%47888522.07%