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
171,22 -0,26 (-0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405C001550002024-03-28 3:12PM EDT2024-04-0517.1015.5017.80-0.40-2.29%264067.36%
AAPL240412C001550002024-03-28 2:35PM EDT2024-04-1217.6017.1017.50+0.10+0.57%2213645.22%
AAPL240419C001550002024-03-28 3:22PM EDT2024-04-1917.6516.1018.95-0.44-2.43%5614,01551.42%
AAPL240426C001550002024-03-28 2:50PM EDT2024-04-2617.9017.7517.90-1.10-5.79%45636.28%
AAPL240503C001550002024-03-28 9:37AM EDT2024-05-0317.8016.2518.85-1.80-9.18%164539.51%
AAPL240517C001550002024-03-28 3:28PM EDT2024-05-1719.1517.0020.15-1.15-5.67%81,38940.64%
AAPL240621C001550002024-03-28 3:14PM EDT2024-06-2120.6820.0021.95-0.77-3.59%294,43638.09%
AAPL240719C001550002024-03-28 3:24PM EDT2024-07-1921.8019.5023.35+1.40+6.86%835237.47%
AAPL240816C001550002024-03-28 3:53PM EDT2024-08-1622.9022.9523.10-0.45-1.93%225432.84%
AAPL240920C001550002024-03-28 3:00PM EDT2024-09-2024.4024.2024.40-0.30-1.21%1122,25032.62%
AAPL241018C001550002024-03-27 11:31AM EDT2024-10-1824.8424.9525.50-1.09-4.20%512232.80%
AAPL241115C001550002024-03-27 9:31AM EDT2024-11-1525.5224.4026.650.00-121233.17%
AAPL241220C001550002024-03-27 3:55PM EDT2024-12-2028.9027.8028.000.00-4201,04333.54%
AAPL250117C001550002024-03-28 2:57PM EDT2025-01-1728.8028.1528.75-0.60-2.04%64,41633.29%
AAPL250321C001550002024-03-28 1:35PM EDT2025-03-2130.2030.2031.20+0.50+1.68%1079434.27%
AAPL250620C001550002024-03-28 3:37PM EDT2025-06-2033.9532.7033.75+0.10+0.30%21,39534.33%
AAPL250919C001550002024-03-25 12:11PM EDT2025-09-1935.1935.1536.350.00-23834.76%
AAPL251219C001550002024-03-28 3:29PM EDT2025-12-1938.7337.4540.15-0.43-1.10%1375336.83%
AAPL260116C001550002024-03-28 9:31AM EDT2026-01-1638.8836.8540.80+0.63+1.65%221236.82%
AAPL260618C001550002024-03-28 2:26PM EDT2026-06-1842.4241.0544.05-0.24-0.56%538036.70%
AAPL261218C001550002024-03-28 1:36PM EDT2026-12-1845.0744.0047.50-2.00-4.25%11836.55%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405P001550002024-03-28 3:54PM EDT2024-04-050.040.040.05-0.01-20.00%5023,17532.42%
AAPL240412P001550002024-03-28 1:41PM EDT2024-04-120.120.100.11-0.01-7.69%741,51226.86%
AAPL240419P001550002024-03-28 3:59PM EDT2024-04-190.240.220.24+0.02+9.09%48742,15425.73%
AAPL240426P001550002024-03-28 3:57PM EDT2024-04-260.340.310.32+0.03+9.68%3531,16723.88%
AAPL240503P001550002024-03-28 3:54PM EDT2024-05-030.740.690.77+0.10+15.63%2412,12526.81%
AAPL240517P001550002024-03-28 3:58PM EDT2024-05-171.081.091.15+0.13+13.68%31510,60825.73%
AAPL240621P001550002024-03-28 3:29PM EDT2024-06-211.981.992.10+0.25+14.45%24815,42024.50%
AAPL240719P001550002024-03-28 3:57PM EDT2024-07-192.442.492.58+0.18+7.96%2405,96023.11%
AAPL240816P001550002024-03-28 3:37PM EDT2024-08-163.123.153.25+0.12+4.00%412,29422.89%
AAPL240920P001550002024-03-28 3:45PM EDT2024-09-203.853.803.90+0.30+8.45%6267,89222.31%
AAPL241018P001550002024-03-28 3:40PM EDT2024-10-184.304.254.65+0.30+7.50%2102,36222.60%
AAPL241115P001550002024-03-28 3:18PM EDT2024-11-155.015.105.40+0.16+3.30%51,09722.91%
AAPL241220P001550002024-03-28 3:59PM EDT2024-12-205.735.706.00+0.38+7.10%22,15322.61%
AAPL250117P001550002024-03-28 3:40PM EDT2025-01-176.146.206.35+0.39+6.78%3312,49022.19%
AAPL250321P001550002024-03-28 3:04PM EDT2025-03-217.107.157.450.00-162,48022.08%
AAPL250620P001550002024-03-28 3:59PM EDT2025-06-208.798.459.05+0.53+6.42%104,29822.17%
AAPL250919P001550002024-03-27 2:36PM EDT2025-09-199.739.4010.250.00-194521.88%
AAPL251219P001550002024-03-28 2:15PM EDT2025-12-1911.0610.7511.55+0.09+0.82%11,64721.88%
AAPL260116P001550002024-03-27 10:20AM EDT2026-01-1611.2011.1511.700.00-192721.60%
AAPL260618P001550002024-03-25 1:24PM EDT2026-06-1812.9712.4013.450.00-214021.39%