Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
212,49-1,75 (-0,82%)
No fechamento: 04:00PM EDT
212,45 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C001900002024-06-14 3:59PM EDT2024-06-2122.8422.3022.90-1.86-7.53%2,04247,93857.28%
AAPL240628C001900002024-06-14 3:47PM EDT2024-06-2822.0122.5523.25-3.41-13.41%5473,22645.17%
AAPL240705C001900002024-06-14 3:56PM EDT2024-07-0523.1122.9523.80-1.80-7.23%2390442.53%
AAPL240712C001900002024-06-14 3:50PM EDT2024-07-1223.2723.2524.15-0.86-3.56%2851639.49%
AAPL240719C001900002024-06-14 3:59PM EDT2024-07-1924.0423.8524.15-1.94-7.47%6,99331,83935.19%
AAPL240726C001900002024-06-14 3:47PM EDT2024-07-2623.4023.9024.80-2.18-8.52%609135.97%
AAPL240802C001900002024-06-14 12:56PM EDT2024-08-0224.5522.9525.40-3.26-11.72%831836.31%
AAPL240816C001900002024-06-14 3:53PM EDT2024-08-1625.2025.3025.55-1.90-7.01%1,21319,07632.59%
AAPL240920C001900002024-06-14 3:27PM EDT2024-09-2026.4527.0027.20-2.50-8.64%1,13520,75931.39%
AAPL241018C001900002024-06-14 3:09PM EDT2024-10-1828.2528.4028.60-1.27-4.30%3426,17331.35%
AAPL241115C001900002024-06-14 2:15PM EDT2024-11-1529.3829.9530.20-2.57-8.04%233,72131.99%
AAPL241220C001900002024-06-14 3:40PM EDT2024-12-2031.5031.4531.75-1.98-5.91%5611,28931.95%
AAPL250117C001900002024-06-14 3:50PM EDT2025-01-1732.3632.5532.80-2.24-6.47%72958,06931.72%
AAPL250321C001900002024-06-14 2:41PM EDT2025-03-2134.9935.2535.70-2.51-6.69%175,89132.47%
AAPL250620C001900002024-06-14 1:59PM EDT2025-06-2038.8639.0039.40-1.94-4.75%317,70533.15%
AAPL250919C001900002024-06-14 12:40PM EDT2025-09-1941.8042.2542.65-2.05-4.68%570833.55%
AAPL251219C001900002024-06-14 3:55PM EDT2025-12-1945.5545.2545.80-1.95-4.11%492,69034.05%
AAPL260116C001900002024-06-14 3:46PM EDT2026-01-1644.9045.9046.85-3.46-7.15%305,70234.32%
AAPL260618C001900002024-06-13 3:47PM EDT2026-06-1851.1550.3551.10-1.22-2.33%24,93634.48%
AAPL261218C001900002024-06-14 3:48PM EDT2026-12-1854.2554.5055.55-1.95-3.47%1285134.55%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P001900002024-06-14 3:59PM EDT2024-06-210.050.050.07-0.01-16.67%3,55943,15541.60%
AAPL240628P001900002024-06-14 3:58PM EDT2024-06-280.120.120.13-0.01-7.69%1,0478,95231.15%
AAPL240705P001900002024-06-14 3:45PM EDT2024-07-050.210.210.22-0.01-4.55%7364,71927.59%
AAPL240712P001900002024-06-14 3:54PM EDT2024-07-120.310.300.32+0.01+3.33%4664,88425.59%
AAPL240719P001900002024-06-14 3:57PM EDT2024-07-190.440.420.44+0.04+10.00%8,84621,40424.44%
AAPL240726P001900002024-06-14 3:57PM EDT2024-07-260.540.520.56+0.04+8.00%1611,89223.56%
AAPL240802P001900002024-06-14 3:25PM EDT2024-08-020.990.451.11+0.08+8.79%956426.12%
AAPL240816P001900002024-06-14 3:58PM EDT2024-08-161.231.161.23+0.07+6.03%1,69130,07823.71%
AAPL240920P001900002024-06-14 3:57PM EDT2024-09-201.881.831.89+0.12+6.82%66214,19621.78%
AAPL241018P001900002024-06-14 3:59PM EDT2024-10-182.462.422.49+0.15+6.49%2103,21821.20%
AAPL241115P001900002024-06-14 3:28PM EDT2024-11-153.493.403.55+0.14+4.18%465,88522.07%
AAPL241220P001900002024-06-14 3:08PM EDT2024-12-204.104.004.15+0.15+3.80%6022,04521.31%
AAPL250117P001900002024-06-14 3:53PM EDT2025-01-174.504.404.50+0.20+4.65%2,36531,13620.62%
AAPL250321P001900002024-06-14 2:35PM EDT2025-03-215.955.805.95+0.30+5.31%432,13520.72%
AAPL250620P001900002024-06-14 2:07PM EDT2025-06-207.857.657.85+0.30+3.97%710,04120.79%
AAPL250919P001900002024-06-14 3:36PM EDT2025-09-199.379.259.60+0.22+2.40%121,17820.85%
AAPL251219P001900002024-06-14 3:33PM EDT2025-12-1910.9510.8011.20+0.35+3.30%3973,13520.87%
AAPL260116P001900002024-06-14 10:44AM EDT2026-01-1611.2510.9011.40+0.30+2.74%12,90620.58%
AAPL260618P001900002024-06-14 12:54PM EDT2026-06-1813.4012.9013.45+0.77+6.10%202,35220.29%
AAPL261218P001900002024-06-14 12:20PM EDT2026-12-1815.3414.6515.35+0.44+2.95%4197519.78%