Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,48-1,83 (-1,06%)
No fechamento: 04:00PM EDT
171,22 -0,26 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405C001000002024-03-26 9:57AM EDT2024-04-0570.8569.9073.150.00-12142.19%
AAPL240412C001000002024-03-27 3:25PM EDT2024-04-1273.2071.0072.500.00-22130.96%
AAPL240419C001000002024-03-22 11:38AM EDT2024-04-1972.2170.9073.60-0.38-0.52%1053129.79%
AAPL240426C001000002024-03-27 10:26AM EDT2024-04-2672.6571.5072.700.00-10212108.45%
AAPL240503C001000002024-03-28 11:06AM EDT2024-05-0371.5770.3074.00+1.07+1.52%7598.73%
AAPL240517C001000002024-03-26 1:03PM EDT2024-05-1771.7170.3074.500.00-67089.21%
AAPL240621C001000002024-03-28 9:35AM EDT2024-06-2172.5071.1574.05+1.50+2.11%15,84971.29%
AAPL240719C001000002024-03-27 9:46AM EDT2024-07-1973.5071.3575.00-0.56-0.76%413467.97%
AAPL240816C001000002024-03-22 1:42PM EDT2024-08-1674.5071.6575.400.00-11463.73%
AAPL240920C001000002024-03-25 1:24PM EDT2024-09-2073.4772.3575.850.00-11,97260.90%
AAPL241018C001000002024-03-22 11:38AM EDT2024-10-1874.9972.5076.300.00-51158.29%
AAPL241115C001000002024-03-25 9:43AM EDT2024-11-1573.0072.9076.600.00-31056.46%
AAPL241220C001000002024-03-27 2:52PM EDT2024-12-2076.3074.0077.050.00-28556.12%
AAPL250117C001000002024-03-28 10:11AM EDT2025-01-1775.2873.6077.55-1.82-2.36%25,09753.60%
AAPL250321C001000002024-03-27 10:57AM EDT2025-03-2177.2575.0078.300.00-13452.48%
AAPL250620C001000002024-03-27 3:54PM EDT2025-06-2079.3275.5079.400.00-125254.68%
AAPL250919C001000002024-03-27 12:40PM EDT2025-09-1979.2676.5080.450.00-51,61952.39%
AAPL251219C001000002024-03-28 10:26AM EDT2025-12-1979.5078.0081.60-0.70-0.87%11,50450.94%
AAPL260116C001000002024-03-28 3:46PM EDT2026-01-1680.6078.0081.95-0.14-0.17%731450.57%
AAPL260618C001000002024-03-28 2:57PM EDT2026-06-1882.1079.6083.55+1.30+1.61%3137848.49%
AAPL261218C001000002024-03-28 2:51PM EDT2026-12-1884.1681.5086.00+0.01+0.01%122747.74%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405P001000002024-03-26 11:27AM EDT2024-04-050.010.000.000.00-114450.00%
AAPL240412P001000002024-03-26 9:35AM EDT2024-04-120.010.000.020.00-506489.06%
AAPL240419P001000002024-03-28 1:11PM EDT2024-04-190.010.000.020.00-11,33073.44%
AAPL240426P001000002024-03-27 3:54PM EDT2024-04-260.010.000.020.00-132064.06%
AAPL240503P001000002024-03-25 2:57PM EDT2024-05-030.020.000.040.00-2161.72%
AAPL240517P001000002024-03-28 12:53PM EDT2024-05-170.030.020.040.00-32,31954.30%
AAPL240621P001000002024-03-28 12:53PM EDT2024-06-210.070.050.100.00-375,27847.85%
AAPL240719P001000002024-03-28 12:51PM EDT2024-07-190.110.070.11+0.01+10.00%33,47542.09%
AAPL240816P001000002024-03-27 11:33AM EDT2024-08-160.150.110.200.00-142740.87%
AAPL240920P001000002024-03-28 1:41PM EDT2024-09-200.210.190.260.00-92,41338.04%
AAPL241018P001000002024-03-27 3:21PM EDT2024-10-180.260.170.330.00-556136.67%
AAPL241115P001000002024-03-27 9:30AM EDT2024-11-150.350.270.410.00-111635.65%
AAPL241220P001000002024-03-25 2:51PM EDT2024-12-200.460.390.460.00-199833.89%
AAPL250117P001000002024-03-28 9:30AM EDT2025-01-170.530.470.52+0.05+10.42%518,28132.94%
AAPL250321P001000002024-03-26 2:24PM EDT2025-03-210.730.620.720.00-1176331.76%
AAPL250620P001000002024-03-28 2:36PM EDT2025-06-200.970.911.03+0.07+7.78%211,92830.49%
AAPL250919P001000002024-03-21 12:28PM EDT2025-09-191.300.991.480.00-127130.13%
AAPL251219P001000002024-03-25 9:55AM EDT2025-12-191.801.511.790.00-193329.16%
AAPL260116P001000002024-03-28 9:49AM EDT2026-01-161.781.661.82+0.09+5.33%483128.66%
AAPL260618P001000002024-03-27 3:37PM EDT2026-06-182.222.102.460.00-2090227.89%
AAPL261218P001000002024-03-28 3:42PM EDT2026-12-182.900.643.65+0.08+2.84%44528.19%