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:175.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405C001750002024-03-28 3:59PM EDT2024-04-050.600.540.61-0.72-54.55%41,23718,41518.21%
AAPL240412C001750002024-03-28 3:59PM EDT2024-04-121.281.261.36-0.78-37.86%9,69818,40119.78%
AAPL240419C001750002024-03-28 3:59PM EDT2024-04-191.901.821.98-0.88-31.65%7,66332,73920.39%
AAPL240426C001750002024-03-28 3:59PM EDT2024-04-262.452.432.62-0.95-27.94%2,6505,06821.28%
AAPL240503C001750002024-03-28 3:59PM EDT2024-05-033.953.904.10-0.90-18.56%79110,92026.21%
AAPL240517C001750002024-03-28 3:59PM EDT2024-05-174.804.754.95-0.95-16.52%6,17120,85025.65%
AAPL240621C001750002024-03-28 3:59PM EDT2024-06-217.006.907.05-0.85-10.83%3,01027,04626.09%
AAPL240719C001750002024-03-28 3:59PM EDT2024-07-198.408.108.25-0.67-7.39%3464,05525.79%
AAPL240816C001750002024-03-28 3:51PM EDT2024-08-1610.009.509.80-0.60-5.66%9043,39326.74%
AAPL240920C001750002024-03-28 3:59PM EDT2024-09-2011.1510.9511.15-0.90-7.47%69911,21226.77%
AAPL241018C001750002024-03-28 2:37PM EDT2024-10-1812.2911.9512.45-0.84-6.40%781,17127.41%
AAPL241115C001750002024-03-28 3:49PM EDT2024-11-1513.9513.4013.90-0.90-6.06%7340728.36%
AAPL241220C001750002024-03-28 3:42PM EDT2024-12-2015.3014.8516.90-0.80-4.97%1205,03431.57%
AAPL250117C001750002024-03-28 3:59PM EDT2025-01-1716.0015.6017.00-1.00-5.88%2428,32030.19%
AAPL250321C001750002024-03-28 3:55PM EDT2025-03-2118.4817.9018.60-0.51-2.69%281,13429.77%
AAPL250620C001750002024-03-28 2:10PM EDT2025-06-2021.4120.9021.70-0.59-2.68%801,19230.69%
AAPL250919C001750002024-03-28 1:53PM EDT2025-09-1924.3523.1524.55-0.65-2.60%1611331.43%
AAPL251219C001750002024-03-28 2:26PM EDT2025-12-1926.8526.1528.60-0.75-2.72%32,06833.63%
AAPL260116C001750002024-03-28 3:59PM EDT2026-01-1627.3026.9527.75-1.18-4.14%653,13031.97%
AAPL260618C001750002024-03-28 2:48PM EDT2026-06-1831.2530.4031.65-0.70-2.19%12187132.69%
AAPL261218C001750002024-03-28 2:59PM EDT2026-12-1835.0034.0036.50+0.05+0.14%1625333.93%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405P001750002024-03-28 3:59PM EDT2024-04-054.003.554.50+1.26+45.99%3,2245,97722.78%
AAPL240412P001750002024-03-28 3:59PM EDT2024-04-124.404.154.30+0.93+26.80%1,0583,06114.88%
AAPL240419P001750002024-03-28 3:59PM EDT2024-04-194.954.705.30+0.90+22.22%1,21725,35719.10%
AAPL240426P001750002024-03-28 3:32PM EDT2024-04-264.955.105.25+0.45+10.00%1611,47016.36%
AAPL240503P001750002024-03-28 3:49PM EDT2024-05-036.375.207.10+0.83+14.98%12916723.74%
AAPL240517P001750002024-03-28 3:57PM EDT2024-05-177.106.657.45+0.70+10.94%70921,70021.56%
AAPL240621P001750002024-03-28 3:45PM EDT2024-06-218.506.758.85+0.80+10.39%36849,92720.85%
AAPL240719P001750002024-03-28 3:44PM EDT2024-07-198.959.059.40+0.55+6.55%1504,73319.54%
AAPL240816P001750002024-03-28 3:51PM EDT2024-08-169.9510.1010.40+0.62+6.65%462,40819.87%
AAPL240920P001750002024-03-28 3:44PM EDT2024-09-2010.7510.6010.80+0.78+7.82%7830,99618.63%
AAPL241018P001750002024-03-28 10:29AM EDT2024-10-1811.4911.2011.70+0.61+5.61%44,72819.07%
AAPL241115P001750002024-03-28 12:16PM EDT2024-11-1512.5512.1012.55+0.95+8.19%386219.45%
AAPL241220P001750002024-03-28 3:52PM EDT2024-12-2012.7112.8513.15+0.72+6.01%164,75419.16%
AAPL250117P001750002024-03-28 3:41PM EDT2025-01-1713.1013.2513.65+0.56+4.47%15419,56719.04%
AAPL250321P001750002024-03-28 3:29PM EDT2025-03-2114.2314.2514.85+0.10+0.71%1077619.06%
AAPL250620P001750002024-03-27 3:55PM EDT2025-06-2015.4515.8516.650.00-3532,30819.39%
AAPL250919P001750002024-03-27 11:37AM EDT2025-09-1917.1617.0018.100.00-366319.43%
AAPL251219P001750002024-03-28 2:29PM EDT2025-12-1918.4018.1019.20+0.50+2.79%377,94619.20%
AAPL260116P001750002024-03-26 11:36AM EDT2026-01-1619.2518.6019.400.00-41,82519.01%
AAPL260618P001750002024-03-28 2:23PM EDT2026-06-1820.4519.8520.70-0.45-2.15%11,26618.40%
AAPL261218P001750002024-03-26 10:01AM EDT2026-12-1822.1419.5023.750.00-1519.34%