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
214,42 +0,18 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614C002500002024-06-13 3:23PM EDT2024-06-140.010.000.010.00-1,2177,97598.44%
AAPL240621C002500002024-06-13 3:58PM EDT2024-06-210.070.060.07-0.03-30.00%4,30710,56746.68%
AAPL240628C002500002024-06-13 3:56PM EDT2024-06-280.130.120.13-0.05-27.78%1,9491,78637.21%
AAPL240705C002500002024-06-13 3:57PM EDT2024-07-050.180.160.18-0.05-21.74%7402,29232.32%
AAPL240712C002500002024-06-13 3:45PM EDT2024-07-120.250.210.25-0.05-16.67%28767429.74%
AAPL240719C002500002024-06-13 3:59PM EDT2024-07-190.320.290.31-0.03-8.57%2,7356,36927.76%
AAPL240726C002500002024-06-13 3:55PM EDT2024-07-260.390.360.39-0.11-22.00%1,61168026.54%
AAPL240802C002500002024-06-13 2:01PM EDT2024-08-020.580.090.98-2.22-79.29%229-30.14%
AAPL240816C002500002024-06-13 3:58PM EDT2024-08-160.900.850.88+0.02+2.27%4,8957,95225.95%
AAPL240920C002500002024-06-13 3:59PM EDT2024-09-201.421.401.44+0.07+5.19%8,06010,09723.69%
AAPL241018C002500002024-06-13 3:59PM EDT2024-10-182.041.972.02+0.12+6.25%8891,93123.08%
AAPL241115C002500002024-06-13 3:59PM EDT2024-11-153.263.053.20+0.41+14.39%45990224.30%
AAPL241220C002500002024-06-13 3:57PM EDT2024-12-204.154.004.15+0.50+13.70%58416,15924.16%
AAPL250117C002500002024-06-13 3:59PM EDT2025-01-174.884.754.85+0.54+12.44%6,65369,60223.98%
AAPL250321C002500002024-06-13 3:41PM EDT2025-03-217.006.957.15+0.61+9.55%4413,17024.94%
AAPL250620C002500002024-06-13 3:49PM EDT2025-06-2010.4410.3510.60+0.62+6.31%44512,25426.25%
AAPL250919C002500002024-06-13 2:59PM EDT2025-09-1913.3513.4513.75-0.05-0.37%481,25327.07%
AAPL251219C002500002024-06-13 3:26PM EDT2025-12-1916.7516.5016.95+0.28+1.70%1606,30127.94%
AAPL260116C002500002024-06-13 3:46PM EDT2026-01-1617.5017.2517.90+0.88+5.29%22510,70528.17%
AAPL260618C002500002024-06-13 3:42PM EDT2026-06-1822.3122.1022.60+0.42+1.92%2675,90029.03%
AAPL261218C002500002024-06-13 3:44PM EDT2026-12-1827.4026.8528.05+0.94+3.55%26310,11430.03%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240614P002500002024-06-12 9:51AM EDT2024-06-1436.0034.8536.550.00-10202.34%
AAPL240621P002500002024-06-13 2:37PM EDT2024-06-2136.4535.3036.20-0.55-1.49%501263.04%
AAPL240628P002500002024-06-13 2:54PM EDT2024-06-2836.1235.2536.35-20.98-36.74%4048.93%
AAPL240705P002500002024-06-13 2:55PM EDT2024-07-0536.1035.3036.20-0.03-0.08%15238.01%
AAPL240712P002500002024-06-07 1:37PM EDT2024-07-1253.6535.2536.350.00-1035.21%
AAPL240719P002500002024-06-13 9:47AM EDT2024-07-1933.7535.3036.30-0.35-1.03%1031.01%
AAPL240726P002500002024-06-12 9:40AM EDT2024-07-2637.9535.1036.25+37.95--327.81%
AAPL240816P002500002024-06-13 10:42AM EDT2024-08-1636.3035.3036.30+2.88+8.62%1123.27%
AAPL240920P002500002024-06-13 1:10PM EDT2024-09-2037.9035.3037.05+7.09+23.01%1220023.02%
AAPL241018P002500002024-06-13 12:51PM EDT2024-10-1837.5835.3036.70+3.58+10.53%2218.76%
AAPL241115P002500002024-06-11 12:39PM EDT2024-11-1546.1535.3537.100.00-5018.60%
AAPL241220P002500002024-06-13 9:31AM EDT2024-12-2035.0035.4537.70-10.57-23.20%5018.68%
AAPL250117P002500002024-06-13 3:57PM EDT2025-01-1735.8035.6036.55-1.10-2.98%20752013.76%
AAPL250321P002500002024-06-13 9:39AM EDT2025-03-2135.3535.4038.40+1.00+2.91%1216.94%
AAPL250620P002500002024-06-12 12:07PM EDT2025-06-2036.0536.4038.300.00-4614.55%
AAPL250919P002500002024-06-12 1:49PM EDT2025-09-1936.5037.7539.900.00-1115.50%
AAPL251219P002500002024-06-10 1:24PM EDT2025-12-1954.2138.0541.100.00-2215.68%
AAPL260116P002500002024-06-13 12:42PM EDT2026-01-1640.6538.2541.20+0.80+2.01%363515.42%
AAPL260618P002500002024-06-12 3:40PM EDT2026-06-1840.2540.4042.450.00-8815.01%
AAPL261218P002500002024-06-13 11:08AM EDT2026-12-1843.2041.9543.90+0.95+2.25%22114.70%