Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,43-1,53 (-0,89%)
No fechamento: 04:00PM EDT
170,48 +0,05 (+0,03%)
Pós-fechamento: 05:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230929C001550002023-09-27 3:24PM EDT2023-09-2915.3115.1515.70-1.69-9.94%3560368.07%
AAPL231006C001550002023-09-27 3:51PM EDT2023-10-0615.6215.6515.95-1.80-10.33%23718843.65%
AAPL231013C001550002023-09-27 12:42PM EDT2023-10-1315.9515.9016.75-3.18-16.62%277344.39%
AAPL231020C001550002023-09-27 3:05PM EDT2023-10-2016.5216.4516.95-2.58-13.51%574,38539.28%
AAPL231027C001550002023-09-27 2:59PM EDT2023-10-2716.9416.9017.40-1.94-10.28%164138.12%
AAPL231103C001550002023-09-27 11:00AM EDT2023-11-0317.8717.7017.95-2.51-12.32%5738.09%
AAPL231117C001550002023-09-27 3:23PM EDT2023-11-1718.3618.3518.90-1.83-9.06%211,95637.60%
AAPL231215C001550002023-09-27 3:52PM EDT2023-12-1519.5519.8020.10-1.80-8.43%168,13135.11%
AAPL240119C001550002023-09-27 1:59PM EDT2024-01-1921.4521.5521.75-1.71-7.38%8011,13234.53%
AAPL240216C001550002023-09-27 3:59PM EDT2024-02-1622.9122.9523.25-1.66-6.76%1412535.09%
AAPL240315C001550002023-09-27 2:12PM EDT2024-03-1523.7224.2024.45-2.58-9.81%42,67835.05%
AAPL240419C001550002023-09-27 1:46PM EDT2024-04-1925.2725.6026.00-3.81-13.10%1050935.38%
AAPL240621C001550002023-09-27 1:45PM EDT2024-06-2127.8728.2528.50-2.26-7.50%184,76235.75%
AAPL240920C001550002023-09-27 3:29PM EDT2024-09-2031.4731.3531.70-1.68-5.07%221,75236.15%
AAPL241220C001550002023-09-27 1:30PM EDT2024-12-2034.0034.5034.90-2.70-7.36%323036.96%
AAPL250117C001550002023-09-27 3:14PM EDT2025-01-1735.8835.4535.95-0.77-2.10%104,08737.34%
AAPL250620C001550002023-09-27 2:33PM EDT2025-06-2039.8139.4540.20-2.97-6.94%21,24937.71%
AAPL251219C001550002023-09-27 3:37PM EDT2025-12-1943.7943.5044.25-1.31-2.90%383637.63%
AAPL260116C001550002023-09-27 3:43PM EDT2026-01-1644.4044.1045.60-1.90-4.10%252738.44%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230929P001550002023-09-27 3:58PM EDT2023-09-290.010.010.02-0.04-80.00%3,0183,08244.53%
AAPL231006P001550002023-09-27 3:53PM EDT2023-10-060.190.160.18-0.01-5.00%1,0504,83134.28%
AAPL231013P001550002023-09-27 3:57PM EDT2023-10-130.420.400.42-0.02-4.55%1,0851,77431.71%
AAPL231020P001550002023-09-27 3:59PM EDT2023-10-200.640.630.66+0.01+1.59%1,82416,54430.08%
AAPL231027P001550002023-09-27 3:59PM EDT2023-10-270.900.820.92+0.04+4.65%3771,24429.20%
AAPL231103P001550002023-09-27 3:55PM EDT2023-11-031.511.491.54+0.11+7.86%1,83039531.37%
AAPL231117P001550002023-09-27 3:59PM EDT2023-11-172.062.012.06+0.16+8.42%1,92817,57129.97%
AAPL231215P001550002023-09-27 3:48PM EDT2023-12-152.852.822.87+0.19+7.14%1,23226,83727.80%
AAPL240119P001550002023-09-27 3:11PM EDT2024-01-193.603.653.75+0.10+2.86%29528,87926.25%
AAPL240216P001550002023-09-27 3:59PM EDT2024-02-164.714.654.70+0.31+7.05%751,69926.37%
AAPL240315P001550002023-09-27 3:59PM EDT2024-03-155.335.255.40+0.28+5.54%15910,95425.96%
AAPL240419P001550002023-09-27 2:46PM EDT2024-04-196.056.006.10+0.25+4.31%351,27925.30%
AAPL240621P001550002023-09-27 2:43PM EDT2024-06-217.457.207.50+0.45+6.43%2314,80724.96%
AAPL240920P001550002023-09-27 3:26PM EDT2024-09-208.958.859.05+0.55+6.55%1951,90224.23%
AAPL241220P001550002023-09-27 12:46PM EDT2024-12-2010.5510.4010.65+0.42+4.15%11,29124.05%
AAPL250117P001550002023-09-27 2:19PM EDT2025-01-1710.8710.8011.05+0.62+6.05%510,27723.91%
AAPL250620P001550002023-09-26 1:18PM EDT2025-06-2011.9012.5012.850.00-11,05423.06%
AAPL251219P001550002023-09-27 2:29PM EDT2025-12-1914.6414.3514.80+0.91+6.63%471,65022.45%
AAPL260116P001550002023-09-27 12:44PM EDT2026-01-1614.0014.4015.00+1.59+12.81%731222.29%