Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,52-1,85 (-1,00%)
No fechamento: 04:00PM EST
182,24 -0,28 (-0,15%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240301C001450002024-02-16 3:12PM EST2024-03-0137.4537.1038.900.00-15109.38%
AAPL240308C001450002024-02-16 3:17PM EST2024-03-0837.7537.1038.300.00-101162.21%
AAPL240315C001450002024-02-23 3:55PM EST2024-03-1538.0537.1038.45-0.75-1.93%41,31253.13%
AAPL240322C001450002024-02-16 3:00PM EST2024-03-2238.1837.9538.700.00-2457.67%
AAPL240328C001450002024-02-08 11:37AM EST2024-03-2844.3038.0539.000.00--255.01%
AAPL240419C001450002024-02-23 3:55PM EST2024-04-1939.0037.7540.30-0.74-1.86%1053657.08%
AAPL240517C001450002024-02-23 3:14PM EST2024-05-1739.7238.5541.00-5.86-12.86%725250.21%
AAPL240621C001450002024-02-23 11:28AM EST2024-06-2141.1040.4540.95-1.87-4.35%23,85441.89%
AAPL240719C001450002024-02-07 3:25PM EST2024-07-1947.9941.1041.750.00-618440.68%
AAPL240816C001450002024-02-23 9:52AM EST2024-08-1643.7641.8044.50+2.66+6.47%12745.84%
AAPL240920C001450002024-02-23 3:52PM EST2024-09-2043.4441.1043.70+1.09+2.57%21,22539.64%
AAPL241018C001450002024-02-16 3:12PM EST2024-10-1843.9043.6546.400.00-1143.94%
AAPL241220C001450002024-02-20 9:30AM EST2024-12-2045.4345.4546.150.00-219638.52%
AAPL250117C001450002024-02-23 10:35AM EST2025-01-1747.5046.4547.85+0.30+0.64%24,09040.26%
AAPL250321C001450002024-02-23 10:54AM EST2025-03-2149.0948.0548.90-1.26-2.50%11438.77%
AAPL250620C001450002024-02-15 11:01AM EST2025-06-2050.0048.0051.900.00-759939.67%
AAPL250919C001450002024-02-23 1:57PM EST2025-09-1952.7352.1053.25-2.39-4.34%12638.31%
AAPL251219C001450002024-02-22 2:27PM EST2025-12-1956.7953.2555.250.00-3960738.21%
AAPL260116C001450002024-02-23 3:53PM EST2026-01-1655.5054.7556.75-0.46-0.82%312039.34%
AAPL260618C001450002024-02-20 3:17PM EST2026-06-1856.5556.6058.800.00-35637.94%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240301P001450002024-02-23 2:54PM EST2024-03-010.020.030.05+0.01+100.00%7545874.22%
AAPL240308P001450002024-02-23 2:59PM EST2024-03-080.040.050.06+0.01+33.33%11348352.54%
AAPL240315P001450002024-02-23 10:33AM EST2024-03-150.060.080.090.00-512,54645.12%
AAPL240322P001450002024-02-23 1:27PM EST2024-03-220.090.090.120.00-21240940.53%
AAPL240328P001450002024-02-23 3:59PM EST2024-03-280.110.110.13-0.01-8.33%86337.11%
AAPL240419P001450002024-02-23 3:34PM EST2024-04-190.210.210.23+0.01+5.00%235,11631.49%
AAPL240517P001450002024-02-23 12:43PM EST2024-05-170.450.450.48-0.03-6.25%161,56429.42%
AAPL240621P001450002024-02-23 1:09PM EST2024-06-210.760.750.79-0.01-1.30%3611,81427.48%
AAPL240719P001450002024-02-21 12:08PM EST2024-07-191.130.961.010.00-111,13726.20%
AAPL240816P001450002024-02-23 1:40PM EST2024-08-161.321.321.38+0.09+7.32%171,18326.01%
AAPL240920P001450002024-02-23 12:39PM EST2024-09-201.671.641.70-0.01-0.60%4916,39625.16%
AAPL241018P001450002024-02-23 12:32PM EST2024-10-181.981.942.03+0.10+5.32%12424.89%
AAPL241115P001450002024-02-23 2:17PM EST2024-11-152.482.442.55-0.19-7.12%12125.29%
AAPL241220P001450002024-02-23 11:52AM EST2024-12-202.882.822.92+0.14+5.11%22,22724.86%
AAPL250117P001450002024-02-23 1:16PM EST2025-01-173.193.103.25+0.16+5.28%1014,48224.67%
AAPL250321P001450002024-02-15 2:35PM EST2025-03-214.203.854.050.00-16024.47%
AAPL250620P001450002024-02-20 9:53AM EST2025-06-205.404.955.150.00-23,36324.21%
AAPL250919P001450002024-02-20 10:57AM EST2025-09-196.505.706.150.00-19023.91%
AAPL251219P001450002024-02-20 11:22AM EST2025-12-197.416.709.050.00-21,35626.52%
AAPL260116P001450002024-02-22 1:20PM EST2026-01-166.955.959.250.00-455726.26%
AAPL260618P001450002024-02-23 2:15PM EST2026-06-188.207.908.25+0.50+6.49%1018822.49%