Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,31+0,13 (+0,06%)
No fechamento: 04:00PM EDT
224,18 -0,13 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726C002150002024-07-19 3:55PM EDT2024-07-2610.188.7010.95-0.19-1.83%8644,93940.94%
AAPL240802C002150002024-07-19 3:56PM EDT2024-08-0211.8511.8513.65-0.22-1.82%1512,73547.60%
AAPL240809C002150002024-07-19 3:27PM EDT2024-08-0913.1111.3014.80+0.43+3.39%2062,31844.85%
AAPL240816C002150002024-07-19 3:58PM EDT2024-08-1613.1012.9014.90+0.10+0.77%26227,04739.28%
AAPL240823C002150002024-07-19 3:41PM EDT2024-08-2313.7912.0513.95+0.27+2.00%627031.32%
AAPL240830C002150002024-07-19 1:43PM EDT2024-08-3014.5012.7516.45+0.16+1.12%1610137.65%
AAPL240920C002150002024-07-19 3:53PM EDT2024-09-2016.1015.4017.550.00-23117,23533.92%
AAPL241018C002150002024-07-19 12:18PM EDT2024-10-1818.1516.3018.50+0.10+0.55%2,6649,61130.49%
AAPL241115C002150002024-07-19 2:57PM EDT2024-11-1520.4018.8022.70-0.24-1.16%865,01335.34%
AAPL241220C002150002024-07-19 1:06PM EDT2024-12-2022.6022.1524.60-0.03-0.13%1711,51934.49%
AAPL250117C002150002024-07-19 2:37PM EDT2025-01-1723.7022.0524.25-0.30-1.25%1517,64131.15%
AAPL250321C002150002024-07-19 3:20PM EDT2025-03-2127.3925.5029.20+0.14+0.51%1862,52833.90%
AAPL250620C002150002024-07-19 2:40PM EDT2025-06-2031.2530.4034.00-0.47-1.48%2069,28734.78%
AAPL250919C002150002024-07-19 9:32AM EDT2025-09-1935.4534.1037.50+0.19+0.54%81,79434.63%
AAPL251219C002150002024-07-19 12:45PM EDT2025-12-1938.2536.5041.00-0.76-1.95%16,03334.87%
AAPL260116C002150002024-07-19 3:55PM EDT2026-01-1639.7937.6542.00-0.50-1.24%142,99534.93%
AAPL260618C002150002024-07-18 3:38PM EDT2026-06-1845.1142.5047.000.00-16538635.12%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726P002150002024-07-19 3:59PM EDT2024-07-260.560.540.58-0.26-31.71%7,2984,77027.83%
AAPL240802P002150002024-07-19 3:59PM EDT2024-08-022.162.152.23-0.30-12.20%9942,56433.34%
AAPL240809P002150002024-07-19 3:59PM EDT2024-08-092.662.612.71-0.19-6.67%6081,32729.99%
AAPL240816P002150002024-07-19 3:58PM EDT2024-08-163.103.053.15-0.10-3.13%87226,95828.10%
AAPL240823P002150002024-07-19 1:10PM EDT2024-08-233.403.403.60-0.15-4.23%4450427.04%
AAPL240830P002150002024-07-19 3:59PM EDT2024-08-303.913.654.10-0.08-2.01%1521126.58%
AAPL240920P002150002024-07-19 3:52PM EDT2024-09-205.004.855.00+0.26+5.49%1,6629,96424.44%
AAPL241018P002150002024-07-19 3:54PM EDT2024-10-186.055.956.15-0.06-0.98%3344,35723.18%
AAPL241115P002150002024-07-19 2:06PM EDT2024-11-157.657.707.90-0.45-5.56%94,34923.98%
AAPL241220P002150002024-07-19 11:39AM EDT2024-12-208.908.658.85+0.25+2.89%1412,68122.83%
AAPL250117P002150002024-07-19 3:57PM EDT2025-01-179.409.259.45-0.05-0.53%5735,89222.01%
AAPL250321P002150002024-07-19 2:52PM EDT2025-03-2111.2511.0011.40+0.15+1.35%551,16621.79%
AAPL250620P002150002024-07-19 2:50PM EDT2025-06-2013.5013.2014.20-0.25-1.82%741,45822.04%
AAPL250919P002150002024-07-19 3:54PM EDT2025-09-1915.2514.1516.55-0.33-2.12%11,30022.09%
AAPL251219P002150002024-07-18 11:50AM EDT2025-12-1917.5714.5019.250.00-54,16522.71%
AAPL260116P002150002024-07-19 2:42PM EDT2026-01-1617.6016.2520.00-0.49-2.71%6535922.83%
AAPL260618P002150002024-07-16 1:06PM EDT2026-06-1817.2817.5022.500.00-19222.29%