Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
234,40+3,86 (+1,67%)
No fechamento: 04:00PM EDT
235,40 +1,00 (+0,43%)
Pós-fechamento: 07:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719C000850002024-07-11 1:46PM EDT2024-07-19142.00148.55150.000.00-112434.18%
AAPL240816C000850002024-06-10 10:13AM EDT2024-08-16111.38145.65146.350.00-10420.00%
AAPL240920C000850002024-06-20 12:42PM EDT2024-09-20125.95149.00151.200.00-133120.65%
AAPL241018C000850002024-05-09 3:09PM EDT2024-10-18101.01113.25113.850.00-1160.00%
AAPL241220C000850002024-05-07 3:29PM EDT2024-12-2099.84111.30112.950.00-52180.00%
AAPL250117C000850002024-07-05 10:13AM EDT2025-01-17141.50150.40152.450.00-139288.73%
AAPL250321C000850002024-06-11 10:13AM EDT2025-03-21117.81144.55145.400.00-11920.00%
AAPL250620C000850002024-07-12 3:02PM EDT2025-06-20150.50151.75154.600.00-171475.93%
AAPL250919C000850002024-07-03 11:40AM EDT2025-09-19139.75151.60154.750.00-635867.46%
AAPL251219C000850002024-07-02 10:16AM EDT2025-12-19138.90152.20155.750.00-130964.46%
AAPL260116C000850002024-07-12 2:36PM EDT2026-01-16152.26152.30156.100.00-416263.62%
AAPL260618C000850002024-05-03 9:41AM EDT2026-06-18106.20112.00117.000.00-1830.00%
AAPL261218C000850002024-07-02 10:02AM EDT2026-12-18141.00154.55158.450.00-15656.18%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719P000850002024-06-21 1:23PM EDT2024-07-190.010.000.010.00-1355262.50%
AAPL240816P000850002024-06-24 9:30AM EDT2024-08-160.020.000.030.00-1723110.94%
AAPL240920P000850002024-06-14 9:30AM EDT2024-09-200.030.000.040.00-6084578.91%
AAPL241018P000850002024-07-12 9:30AM EDT2024-10-180.010.000.040.00-110966.41%
AAPL241115P000850002024-07-15 1:49PM EDT2024-11-150.020.000.03+0.01+100.00%1594357.03%
AAPL241220P000850002024-07-11 3:25PM EDT2024-12-200.020.010.050.00-11,02853.52%
AAPL250117P000850002024-07-05 1:59PM EDT2025-01-170.040.020.060.00-12,59250.78%
AAPL250321P000850002024-07-08 2:26PM EDT2025-03-210.010.000.120.00-165549.41%
AAPL250620P000850002024-07-03 12:32PM EDT2025-06-200.060.060.130.00-142,22842.68%
AAPL250919P000850002024-06-17 2:58PM EDT2025-09-190.150.090.210.00-1024540.23%
AAPL251219P000850002024-07-01 2:08PM EDT2025-12-190.240.160.280.00-11,27237.96%
AAPL260116P000850002024-07-09 1:35PM EDT2026-01-160.220.170.310.00-3862337.50%
AAPL260618P000850002024-07-12 12:28PM EDT2026-06-180.380.320.510.00-184735.68%
AAPL261218P000850002024-07-15 2:10PM EDT2026-12-180.610.600.81-0.06-8.96%74134.25%