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:135.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308C001350002024-02-29 3:52PM EST2024-03-0845.6544.4545.050.00-71092.58%
AAPL240315C001350002024-03-01 11:55AM EST2024-03-1543.2844.6545.25-3.56-7.60%311,00678.32%
AAPL240328C001350002024-03-01 9:49AM EST2024-03-2845.7545.0045.60-1.24-2.64%1365.55%
AAPL240405C001350002024-03-01 11:23AM EST2024-04-0544.0245.0545.85-3.10-6.58%1160.25%
AAPL240419C001350002024-03-01 11:27AM EST2024-04-1944.3445.5046.10-4.08-8.43%95755.44%
AAPL240517C001350002024-02-29 9:59AM EST2024-05-1748.2246.0546.550.00-18850.50%
AAPL240621C001350002024-03-01 2:31PM EST2024-06-2147.3046.9047.35-0.75-1.56%64,81646.50%
AAPL240719C001350002024-02-27 9:37AM EST2024-07-1946.5447.6048.00-2.61-5.31%83044.61%
AAPL240816C001350002024-02-14 11:15AM EST2024-08-1652.1948.1548.700.00-16543.49%
AAPL240920C001350002024-03-01 11:54AM EST2024-09-2047.6049.0549.35-2.53-5.05%344341.77%
AAPL241220C001350002024-02-29 10:16AM EST2024-12-2053.2351.3051.600.00-436940.57%
AAPL250117C001350002024-03-01 2:14PM EST2025-01-1752.3051.7052.35-0.24-0.46%209,89540.52%
AAPL250321C001350002024-02-29 11:39AM EST2025-03-2154.0053.3053.700.00-1539.86%
AAPL250620C001350002024-02-26 2:11PM EST2025-06-2057.6055.3555.800.00-136739.62%
AAPL250919C001350002024-02-22 11:36AM EST2025-09-1960.8257.1057.750.00-1439.41%
AAPL251219C001350002024-03-01 2:15PM EST2025-12-1959.3059.0059.75-1.16-1.92%41,05639.48%
AAPL260116C001350002024-03-01 12:03PM EST2026-01-1658.3059.5560.15-2.10-3.48%624139.22%
AAPL260618C001350002024-02-29 3:50PM EST2026-06-1863.5061.4062.800.00-1155838.80%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308P001350002024-03-01 3:19PM EST2024-03-080.010.000.010.00-11367568.75%
AAPL240315P001350002024-03-01 3:00PM EST2024-03-150.020.020.03-0.01-33.33%606,57256.25%
AAPL240322P001350002024-03-01 12:24PM EST2024-03-220.050.030.05+0.02+66.67%642049.61%
AAPL240328P001350002024-03-01 3:06PM EST2024-03-280.060.050.07-0.01-14.29%2518245.70%
AAPL240405P001350002024-03-01 12:29PM EST2024-04-050.090.070.090.00-261041.41%
AAPL240419P001350002024-03-01 3:31PM EST2024-04-190.130.110.13+0.01+8.33%2622,86636.87%
AAPL240517P001350002024-03-01 2:10PM EST2024-05-170.260.250.26-0.01-3.70%1426832.76%
AAPL240621P001350002024-03-01 2:11PM EST2024-06-210.430.430.46-0.02-4.44%1210,83530.13%
AAPL240719P001350002024-02-29 11:40AM EST2024-07-190.590.560.610.00-273428.52%
AAPL240816P001350002024-03-01 3:28PM EST2024-08-160.820.810.83+0.03+3.80%72,74327.81%
AAPL240920P001350002024-03-01 1:23PM EST2024-09-201.081.021.06+0.12+12.50%296,15426.78%
AAPL241018P001350002024-03-01 2:36PM EST2024-10-181.241.221.28+0.02+1.64%33626.29%
AAPL241115P001350002024-02-29 3:52PM EST2024-11-151.601.591.640.00-313826.49%
AAPL241220P001350002024-03-01 12:54PM EST2024-12-202.041.871.95+0.22+12.09%721,65026.09%
AAPL250117P001350002024-03-01 3:45PM EST2025-01-172.172.122.23+0.07+3.33%14516,92325.92%
AAPL250321P001350002024-03-01 2:40PM EST2025-03-212.722.682.81+0.14+5.43%895225.45%
AAPL250620P001350002024-02-28 3:15PM EST2025-06-203.703.603.750.00-1002,85525.19%
AAPL250919P001350002024-03-01 12:54PM EST2025-09-194.654.304.65+0.30+6.90%517124.94%
AAPL251219P001350002024-03-01 12:35PM EST2025-12-195.605.255.45+0.50+9.80%168224.59%
AAPL260116P001350002024-03-01 3:41PM EST2026-01-165.555.455.65+0.10+1.83%3273324.43%
AAPL260618P001350002024-03-01 3:52PM EST2026-06-186.606.156.95+0.35+5.60%3910124.05%