Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,00-2,04 (-1,22%)
No fechamento: 04:00PM EDT
164,64 -0,36 (-0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426C001800002024-04-19 3:59PM EDT2024-04-260.040.040.05-0.03-42.86%11,77936,61830.27%
AAPL240503C001800002024-04-19 3:59PM EDT2024-05-030.440.430.44-0.24-35.29%11,18617,77832.64%
AAPL240510C001800002024-04-19 3:59PM EDT2024-05-100.720.670.71-0.23-24.21%8,0123,93830.35%
AAPL240517C001800002024-04-19 3:59PM EDT2024-05-170.920.920.95-0.32-25.81%8,24152,35028.71%
AAPL240524C001800002024-04-19 3:59PM EDT2024-05-241.121.101.14-0.43-27.74%2,4401,73927.25%
AAPL240531C001800002024-04-19 3:59PM EDT2024-05-311.321.281.36-0.42-24.14%1,10510,73726.43%
AAPL240621C001800002024-04-19 3:59PM EDT2024-06-212.342.322.38-0.59-20.14%3,74339,00426.80%
AAPL240719C001800002024-04-19 3:57PM EDT2024-07-193.353.253.35-0.60-15.19%1,1837,94825.97%
AAPL240816C001800002024-04-19 3:55PM EDT2024-08-164.584.504.65-0.72-13.58%3763,84226.73%
AAPL240920C001800002024-04-19 3:54PM EDT2024-09-205.785.705.85-0.75-11.49%1,39017,70926.61%
AAPL241018C001800002024-04-19 3:59PM EDT2024-10-186.806.706.85-0.75-9.93%2092,38526.80%
AAPL241115C001800002024-04-19 2:08PM EDT2024-11-158.258.008.20-0.80-8.84%15496627.80%
AAPL241220C001800002024-04-19 3:38PM EDT2024-12-209.319.209.40-0.89-8.73%2049,64228.06%
AAPL250117C001800002024-04-19 3:53PM EDT2025-01-1710.3010.2510.40-1.00-8.85%96321,76828.39%
AAPL250321C001800002024-04-19 3:20PM EDT2025-03-2112.6012.4012.65-0.89-6.60%1733,11329.22%
AAPL250620C001800002024-04-19 3:26PM EDT2025-06-2015.7015.5015.75-0.70-4.27%645,43530.32%
AAPL250919C001800002024-04-19 12:57PM EDT2025-09-1918.4518.2018.75-1.12-5.72%1641131.36%
AAPL251219C001800002024-04-19 3:23PM EDT2025-12-1921.0920.8521.30-0.71-3.26%1108,73231.92%
AAPL260116C001800002024-04-19 3:39PM EDT2026-01-1621.8421.5022.05-1.16-5.04%2035,38632.07%
AAPL260618C001800002024-04-19 2:40PM EDT2026-06-1825.5025.2525.85-1.10-4.14%2061,30432.72%
AAPL261218C001800002024-04-19 3:43PM EDT2026-12-1831.1028.5031.35+1.10+3.67%4537734.63%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426P001800002024-04-19 3:56PM EDT2024-04-2615.0014.6515.35+2.05+15.83%1,32111343.65%
AAPL240503P001800002024-04-19 3:59PM EDT2024-05-0315.3014.8015.55+2.00+15.04%6612,67834.62%
AAPL240510P001800002024-04-19 2:56PM EDT2024-05-1015.3215.1515.50+1.57+11.42%1526827.56%
AAPL240517P001800002024-04-19 3:54PM EDT2024-05-1715.5015.3015.65+1.86+13.64%29716,92125.64%
AAPL240524P001800002024-04-19 3:15PM EDT2024-05-2415.6215.2515.95+1.85+13.43%1413925.68%
AAPL240531P001800002024-04-19 3:15PM EDT2024-05-3115.7215.2016.35+1.40+9.78%546126.37%
AAPL240621P001800002024-04-19 3:55PM EDT2024-06-2116.2015.9016.50+1.40+9.46%44353,74922.36%
AAPL240719P001800002024-04-19 3:44PM EDT2024-07-1916.7316.4016.95+1.52+9.99%33612,30920.56%
AAPL240816P001800002024-04-19 2:14PM EDT2024-08-1616.9117.3517.75+0.79+4.90%87,56120.77%
AAPL240920P001800002024-04-19 2:55PM EDT2024-09-2018.0517.5518.60+1.35+8.08%4523,09120.68%
AAPL241018P001800002024-04-19 3:27PM EDT2024-10-1818.3217.9018.95+2.39+15.00%31,14519.91%
AAPL241115P001800002024-04-19 1:28PM EDT2024-11-1519.1018.8519.50+3.05+19.00%2167919.80%
AAPL241220P001800002024-04-19 3:51PM EDT2024-12-2019.6019.4020.10+1.21+6.58%1914,91619.58%
AAPL250117P001800002024-04-19 3:38PM EDT2025-01-1719.9019.8020.50+1.25+6.70%1249,83719.33%
AAPL250321P001800002024-04-19 12:15PM EDT2025-03-2121.2520.8522.15+1.40+7.05%53,71520.25%
AAPL250620P001800002024-04-19 12:57PM EDT2025-06-2022.3122.2522.55+1.06+4.99%36,60818.56%
AAPL250919P001800002024-04-19 12:49PM EDT2025-09-1923.7423.4023.80+2.14+9.91%229118.53%
AAPL251219P001800002024-04-16 9:45AM EDT2025-12-1920.7424.3024.950.00-35,63618.49%
AAPL260116P001800002024-04-19 3:56PM EDT2026-01-1625.0524.7025.25+1.95+8.44%163,31018.44%
AAPL260618P001800002024-04-18 12:46PM EDT2026-06-1826.5526.0026.70+1.37+5.44%284518.09%
AAPL261218P001800002024-04-19 3:03PM EDT2026-12-1827.6025.6529.60+1.90+7.39%53519.04%