Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,66-1,09 (-0,60%)
No fechamento: 04:00PM EST
179,03 -0,63 (-0,35%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308C001900002024-03-01 3:59PM EST2024-03-080.080.080.09-0.06-42.86%10,72124,66622.85%
AAPL240315C001900002024-03-01 3:59PM EST2024-03-150.320.310.33-0.09-21.95%16,70962,66721.44%
AAPL240322C001900002024-03-01 3:59PM EST2024-03-220.600.590.61-0.15-20.00%7,40535,01120.85%
AAPL240328C001900002024-03-01 3:59PM EST2024-03-280.820.820.84-0.16-16.33%6,1948,19420.40%
AAPL240405C001900002024-03-01 3:59PM EST2024-04-051.161.131.18-0.20-14.71%3,6762,48820.25%
AAPL240419C001900002024-03-01 3:59PM EST2024-04-191.811.791.83-0.24-11.71%12,10627,57420.47%
AAPL240517C001900002024-03-01 3:59PM EST2024-05-173.603.553.65-0.37-9.32%3,01510,68722.89%
AAPL240621C001900002024-03-01 3:59PM EST2024-06-215.205.155.25-0.29-5.28%1,66220,19423.38%
AAPL240719C001900002024-03-01 3:59PM EST2024-07-196.206.106.25-0.45-6.77%7763,00223.30%
AAPL240816C001900002024-03-01 3:40PM EST2024-08-167.507.507.60-0.62-7.64%6234,02224.16%
AAPL240920C001900002024-03-01 3:55PM EST2024-09-208.838.708.85-0.52-5.56%1,27114,95324.38%
AAPL241018C001900002024-03-01 3:43PM EST2024-10-189.859.759.95-0.40-3.90%6965224.82%
AAPL241115C001900002024-03-01 1:32PM EST2024-11-1510.8011.1511.40-1.09-9.17%927125.88%
AAPL241220C001900002024-03-01 2:04PM EST2024-12-2012.4012.3512.55-0.80-6.06%966,57526.09%
AAPL250117C001900002024-03-01 3:57PM EST2025-01-1713.3813.3013.65-0.82-5.77%4,72730,09826.58%
AAPL250321C001900002024-03-01 2:58PM EST2025-03-2116.0215.4515.90-0.08-0.50%691,70327.37%
AAPL250620C001900002024-03-01 3:07PM EST2025-06-2019.0518.8019.15-0.70-3.54%1494,89228.58%
AAPL250919C001900002024-03-01 1:48PM EST2025-09-1921.4521.5521.95-0.55-2.50%1355329.32%
AAPL251219C001900002024-03-01 2:50PM EST2025-12-1924.6024.1024.55-0.21-0.85%192,85129.92%
AAPL260116C001900002024-03-01 2:23PM EST2026-01-1625.2724.9025.20-0.70-2.70%531,45029.97%
AAPL260618C001900002024-03-01 3:14PM EST2026-06-1828.4528.3528.90-0.75-2.57%17572530.52%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308P001900002024-03-01 3:20PM EST2024-03-0810.3410.1510.55+0.29+2.89%21385627.20%
AAPL240315P001900002024-03-01 3:59PM EST2024-03-1510.4510.3510.65+0.90+9.42%80644,96421.12%
AAPL240322P001900002024-03-01 3:36PM EST2024-03-2210.7010.4010.75+0.60+5.94%9169618.58%
AAPL240328P001900002024-03-01 3:25PM EST2024-03-2810.6510.5010.85+0.73+7.36%8432817.43%
AAPL240405P001900002024-03-01 2:46PM EST2024-04-0510.5810.5511.10+0.48+4.75%5830017.33%
AAPL240419P001900002024-03-01 3:53PM EST2024-04-1911.1210.9511.30+0.11+1.00%29211,64115.88%
AAPL240517P001900002024-03-01 3:56PM EST2024-05-1712.1612.0512.30+0.16+1.33%4054,42816.85%
AAPL240621P001900002024-03-01 3:25PM EST2024-06-2113.0012.9013.35+0.61+4.92%6918,39217.16%
AAPL240719P001900002024-03-01 2:23PM EST2024-07-1913.3013.2013.75+0.51+3.99%163,80316.38%
AAPL240816P001900002024-03-01 12:07PM EST2024-08-1615.6013.6514.45+1.50+10.64%12,22116.56%
AAPL240920P001900002024-03-01 12:03PM EST2024-09-2016.0014.6514.90+1.87+13.23%612,69215.99%
AAPL241018P001900002024-02-28 11:07AM EST2024-10-1814.3015.1015.350.00-122415.85%
AAPL241115P001900002024-03-01 3:55PM EST2024-11-1516.0415.9516.25-0.07-0.43%237716.55%
AAPL241220P001900002024-03-01 1:35PM EST2024-12-2017.0516.5516.75+0.96+5.97%3321,04816.36%
AAPL250117P001900002024-03-01 2:29PM EST2025-01-1716.7916.7017.20-0.27-1.58%33523,40916.33%
AAPL250321P001900002024-02-22 12:12PM EST2025-03-2117.1017.9518.400.00-102016.63%
AAPL250620P001900002024-02-28 1:36PM EST2025-06-2019.3519.6520.000.00-53,29116.96%
AAPL250919P001900002024-02-28 3:41PM EST2025-09-1920.4020.8521.350.00-1413917.08%
AAPL251219P001900002024-02-28 12:35PM EST2025-12-1922.2522.1522.650.00-32,63317.22%
AAPL260116P001900002024-02-29 3:42PM EST2026-01-1622.2322.4522.850.00-21,63317.07%
AAPL260618P001900002024-03-01 11:45AM EST2026-06-1825.0023.8524.50+1.00+4.17%844916.97%