Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
190,29+0,30 (+0,16%)
No fechamento: 04:00PM EDT
190,53 +0,24 (+0,13%)
Pré-Abertura: 05:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001000002024-05-29 2:57PM EDT2024-05-3191.280.000.000.00-800.00%
AAPL240614C001000002024-05-09 2:47PM EDT2024-06-1484.750.000.000.00-200.00%
AAPL240621C001000002024-05-23 1:12PM EDT2024-06-2189.100.000.000.00-1100.00%
AAPL240719C001000002024-05-28 3:59PM EDT2024-07-1990.760.000.000.00-1600.00%
AAPL240816C001000002024-05-24 1:43PM EDT2024-08-1691.490.000.000.00-200.00%
AAPL240920C001000002024-05-22 10:18AM EDT2024-09-2094.200.000.000.00-100.00%
AAPL241018C001000002024-05-16 10:17AM EDT2024-10-1892.300.000.000.00-100.00%
AAPL241115C001000002024-05-23 12:23PM EDT2024-11-1591.840.000.000.00-400.00%
AAPL241220C001000002024-05-29 3:50PM EDT2024-12-2093.700.000.000.00-100.00%
AAPL250117C001000002024-05-29 11:25AM EDT2025-01-1794.610.000.000.00-300.00%
AAPL250321C001000002024-05-28 12:09PM EDT2025-03-2195.590.000.000.00-100.00%
AAPL250620C001000002024-05-29 12:54PM EDT2025-06-2097.300.000.000.00-100.00%
AAPL250919C001000002024-05-24 10:07AM EDT2025-09-1995.160.000.000.00-1500.00%
AAPL251219C001000002024-05-29 3:42PM EDT2025-12-1998.490.000.000.00-200.00%
AAPL260116C001000002024-05-29 2:15PM EDT2026-01-1699.400.000.000.00-200.00%
AAPL260618C001000002024-05-24 2:40PM EDT2026-06-1899.150.000.000.00-400.00%
AAPL261218C001000002024-05-29 2:54PM EDT2026-12-18102.800.000.000.00-1000.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001000002024-05-15 12:51PM EDT2024-05-310.010.000.000.00-20050.00%
AAPL240607P001000002024-05-21 2:36PM EDT2024-06-070.010.000.000.00-1050.00%
AAPL240614P001000002024-05-17 3:25PM EDT2024-06-140.010.000.000.00-1050.00%
AAPL240621P001000002024-05-29 3:56PM EDT2024-06-210.010.000.000.00-5050.00%
AAPL240719P001000002024-05-28 3:34PM EDT2024-07-190.010.000.000.00-3025.00%
AAPL240816P001000002024-05-24 1:58PM EDT2024-08-160.020.000.000.00-1025.00%
AAPL240920P001000002024-05-20 11:19AM EDT2024-09-200.040.000.000.00-1025.00%
AAPL241018P001000002024-05-23 3:14PM EDT2024-10-180.060.000.000.00-20025.00%
AAPL241115P001000002024-05-29 2:22PM EDT2024-11-150.100.000.000.00-10025.00%
AAPL241220P001000002024-05-29 11:41AM EDT2024-12-200.100.000.000.00-70012.50%
AAPL250117P001000002024-05-29 1:04PM EDT2025-01-170.130.000.000.00-35012.50%
AAPL250321P001000002024-05-23 9:30AM EDT2025-03-210.230.000.000.00-1012.50%
AAPL250620P001000002024-05-22 1:45PM EDT2025-06-200.400.000.000.00-2012.50%
AAPL250919P001000002024-05-16 10:19AM EDT2025-09-190.620.000.000.00-1012.50%
AAPL251219P001000002024-05-29 1:33PM EDT2025-12-190.860.000.000.00-2012.50%
AAPL260116P001000002024-05-29 3:43PM EDT2026-01-160.940.000.000.00-6012.50%
AAPL260618P001000002024-05-29 12:46PM EDT2026-06-181.340.000.000.00-3012.50%
AAPL261218P001000002024-05-29 10:06AM EDT2026-12-181.850.000.000.00-206.25%