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
171,29 -0,19 (-0,11%)
Pós-fechamento: 07:25PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328C001150002024-03-26 2:23PM EDT2024-03-2855.4555.1558.550.00-924410.74%
AAPL240419C001150002024-03-22 3:56PM EDT2024-04-1957.8955.0558.650.00-14437685.64%
AAPL240517C001150002024-03-26 2:23PM EDT2024-05-1756.3355.4559.500.00-91269.80%
AAPL240621C001150002024-03-28 12:09PM EDT2024-06-2157.5056.1059.85-1.20-2.04%11,62559.13%
AAPL240719C001150002024-03-25 2:17PM EDT2024-07-1958.6856.6560.000.00-12,60454.18%
AAPL240816C001150002024-01-26 2:41PM EDT2024-08-1680.4569.8571.150.00-11102.05%
AAPL240920C001150002024-03-04 11:27AM EDT2024-09-2062.7059.7060.300.00-1440652.41%
AAPL241018C001150002024-02-07 4:55PM EDT2024-10-1878.0259.1060.550.00--5851.06%
AAPL241115C001150002024-03-21 2:10PM EDT2024-11-1560.4058.7062.550.00-1155.21%
AAPL241220C001150002024-03-07 11:41AM EDT2024-12-2059.2561.2562.050.00-476749.85%
AAPL250117C001150002024-03-12 12:30PM EDT2025-01-1763.1159.8063.750.00-11,12652.56%
AAPL250321C001150002024-03-20 2:37PM EDT2025-03-2168.4560.7564.750.00-11150.32%
AAPL250620C001150002024-03-27 3:53PM EDT2025-06-2066.1562.5066.250.00-352148.30%
AAPL250919C001150002024-03-05 4:36PM EDT2025-09-1964.6063.7567.700.00-1446.92%
AAPL251219C001150002024-03-25 9:47AM EDT2025-12-1965.4565.4569.150.00-532445.99%
AAPL260116C001150002024-03-22 12:35PM EDT2026-01-1668.4065.6569.600.00-515545.78%
AAPL260618C001150002024-03-21 3:02PM EDT2026-06-1869.9567.7071.650.00-12317444.38%
AAPL261218C001150002024-03-25 11:21AM EDT2026-12-1870.9970.0074.500.00-6643.96%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240328P001150002024-03-26 12:24PM EDT2024-03-280.010.000.010.00-37520250.00%
AAPL240405P001150002024-03-26 10:08AM EDT2024-04-050.010.000.020.00-3026387.50%
AAPL240412P001150002024-03-28 11:56AM EDT2024-04-120.010.000.010.00-3124962.50%
AAPL240419P001150002024-03-27 1:29PM EDT2024-04-190.020.010.030.00-1393858.59%
AAPL240426P001150002024-03-21 1:43PM EDT2024-04-260.060.000.040.00-5851.17%
AAPL240503P001150002024-03-25 11:26AM EDT2024-05-030.050.000.040.00-56749.61%
AAPL240517P001150002024-03-28 3:05PM EDT2024-05-170.060.060.070.00-939045.12%
AAPL240621P001150002024-03-28 10:42AM EDT2024-06-210.160.120.18+0.01+6.67%35,00039.45%
AAPL240719P001150002024-03-28 10:22AM EDT2024-07-190.220.190.23-0.01-4.35%124035.60%
AAPL240816P001150002024-03-25 10:14AM EDT2024-08-160.400.290.370.00-5021634.47%
AAPL240920P001150002024-03-28 3:19PM EDT2024-09-200.420.400.47+0.02+5.00%516,95432.23%
AAPL241018P001150002024-03-25 9:49AM EDT2024-10-180.630.470.600.00-53431.36%
AAPL241115P001150002024-03-19 11:00AM EDT2024-11-150.700.640.780.00-1010431.01%
AAPL241220P001150002024-03-28 10:38AM EDT2024-12-200.910.840.92-0.12-11.65%21,61929.94%
AAPL250117P001150002024-03-27 11:19AM EDT2025-01-170.980.971.040.00-35,61229.27%
AAPL250321P001150002024-03-28 2:41PM EDT2025-03-211.301.281.40-0.05-3.70%327428.49%
AAPL250620P001150002024-03-26 9:51AM EDT2025-06-202.001.771.970.00-102,31627.77%
AAPL250919P001150002024-03-21 2:04PM EDT2025-09-192.582.232.500.00-2032227.05%
AAPL251219P001150002024-03-21 2:08PM EDT2025-12-193.152.943.150.00-160526.81%
AAPL260116P001150002024-03-27 9:51AM EDT2026-01-163.123.053.250.00-141926.49%
AAPL260618P001150002024-03-28 10:32AM EDT2026-06-184.103.804.25-0.19-4.43%618726.04%
AAPL261218P001150002024-03-27 9:48AM EDT2026-12-184.852.766.000.00-55556026.61%