Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,66-1,09 (-0,60%)
No fechamento: 04:00PM EST
179,03 -0,63 (-0,35%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315C001250002024-02-29 1:05PM EST2024-03-1555.9054.6055.200.00-131,00993.16%
AAPL240322C001250002024-02-06 3:33PM EST2024-03-2263.9054.7555.350.00--182.52%
AAPL240419C001250002024-03-01 10:12AM EST2024-04-1955.2255.4056.00-1.46-2.58%1617165.75%
AAPL240517C001250002024-01-05 10:37AM EST2024-05-1759.9962.0563.500.00-1199.07%
AAPL240621C001250002024-03-01 1:29PM EST2024-06-2155.9356.2057.45-2.41-4.13%201,55352.23%
AAPL240719C001250002024-03-01 10:20AM EST2024-07-1956.0057.1057.75-6.36-10.20%1747050.12%
AAPL240816C001250002024-02-27 12:48PM EST2024-08-1658.8957.6058.150.00-101349.17%
AAPL240920C001250002024-02-20 9:39AM EST2024-09-2060.2058.2558.700.00-142446.93%
AAPL241220C001250002024-03-01 9:59AM EST2024-12-2060.0060.1060.55-6.60-9.91%15644.60%
AAPL250117C001250002024-03-01 10:56AM EST2025-01-1759.7360.4561.40-2.05-3.32%11,68144.90%
AAPL250321C001250002024-02-23 12:45PM EST2025-03-2165.3561.7062.350.00-21243.31%
AAPL250620C001250002024-03-01 1:22PM EST2025-06-2062.8563.5064.10-2.30-3.53%143942.51%
AAPL250919C001250002024-02-26 11:05AM EST2025-09-1967.1065.0565.800.00-3342.00%
AAPL251219C001250002024-03-01 9:40AM EST2025-12-1967.7166.7567.35-0.96-1.40%153841.50%
AAPL260116C001250002024-02-29 12:59PM EST2026-01-1668.2167.2068.000.00-1035041.65%
AAPL260618C001250002024-03-01 3:03PM EST2026-06-1869.9069.2070.30-1.65-2.31%69540.86%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308P001250002024-02-27 9:55AM EST2024-03-080.010.000.010.00-23595784.38%
AAPL240315P001250002024-03-01 11:15AM EST2024-03-150.020.010.02+0.01+100.00%29,37366.41%
AAPL240322P001250002024-02-28 10:51AM EST2024-03-220.020.010.040.00-25257.03%
AAPL240328P001250002024-02-28 1:00PM EST2024-03-280.040.020.040.00-2751.17%
AAPL240419P001250002024-03-01 1:44PM EST2024-04-190.080.070.09+0.01+14.29%213,66643.26%
AAPL240517P001250002024-03-01 12:04PM EST2024-05-170.170.140.18+0.01+6.25%1721638.04%
AAPL240621P001250002024-02-29 12:04PM EST2024-06-210.280.260.290.00-1112,52933.99%
AAPL240719P001250002024-03-01 3:48PM EST2024-07-190.360.340.38+0.02+5.88%251,72431.84%
AAPL240816P001250002024-03-01 1:40PM EST2024-08-160.510.480.510.00-4818130.66%
AAPL240920P001250002024-03-01 3:58PM EST2024-09-200.630.600.66+0.01+1.61%141,77529.33%
AAPL241018P001250002024-03-01 11:07AM EST2024-10-180.810.730.83+0.06+8.00%4628.83%
AAPL241115P001250002024-03-01 1:39PM EST2024-11-151.040.971.09+0.07+7.22%29028.92%
AAPL241220P001250002024-03-01 12:36PM EST2024-12-201.301.231.27+0.10+8.33%251,20528.13%
AAPL250117P001250002024-02-29 3:59PM EST2025-01-171.331.381.470.00-2516,30227.85%
AAPL250321P001250002024-02-29 3:18PM EST2025-03-211.871.771.89+0.10+5.65%64527.17%
AAPL250620P001250002024-03-01 10:32AM EST2025-06-202.512.482.59+0.04+1.62%72,81526.69%
AAPL250919P001250002024-03-01 11:40AM EST2025-09-193.353.103.30+0.17+5.35%15526.31%
AAPL251219P001250002024-02-29 10:54AM EST2025-12-193.753.753.950.00-31,66325.89%
AAPL260116P001250002024-03-01 11:41AM EST2026-01-164.203.854.10+0.25+6.33%355025.68%
AAPL260618P001250002024-03-01 1:32PM EST2026-06-185.004.705.05+0.20+4.17%324024.97%