Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,21+0,52 (+0,30%)
No fechamento: 04:00PM EDT
171,33 +0,12 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231006C002000002023-09-29 3:39PM EDT2023-10-060.010.000.010.00-474,93241.41%
AAPL231013C002000002023-09-29 3:16PM EDT2023-10-130.010.010.020.00-5253,05731.25%
AAPL231020C002000002023-09-29 3:59PM EDT2023-10-200.020.020.040.00-94468,72727.74%
AAPL231027C002000002023-09-29 3:40PM EDT2023-10-270.040.040.05-0.02-33.33%2633,35324.71%
AAPL231103C002000002023-09-29 3:44PM EDT2023-11-030.140.140.15-0.02-12.50%7944725.93%
AAPL231110C002000002023-09-28 1:35PM EDT2023-11-100.180.000.21+0.18-403-25.10%
AAPL231117C002000002023-09-29 3:59PM EDT2023-11-170.270.260.270.00-2,40624,77124.32%
AAPL231215C002000002023-09-29 3:59PM EDT2023-12-150.590.580.61+0.02+3.51%1,03447,64623.00%
AAPL240119C002000002023-09-29 3:59PM EDT2024-01-191.221.231.27+0.03+2.52%5,58075,12223.01%
AAPL240216C002000002023-09-29 3:01PM EDT2024-02-162.182.002.34-0.04-1.80%733,50524.90%
AAPL240315C002000002023-09-29 3:55PM EDT2024-03-152.882.802.97-0.09-3.03%13613,87024.74%
AAPL240419C002000002023-09-29 3:46PM EDT2024-04-194.003.704.05+0.10+2.56%563,00525.39%
AAPL240621C002000002023-09-29 3:48PM EDT2024-06-216.205.006.25+0.05+0.81%67320,70026.81%
AAPL240920C002000002023-09-29 3:20PM EDT2024-09-209.148.809.75+0.24+2.70%6011,14028.95%
AAPL241220C002000002023-09-29 3:26PM EDT2024-12-2012.2512.0513.55+0.35+2.94%251,61031.16%
AAPL250117C002000002023-09-29 3:40PM EDT2025-01-1713.3012.9514.45+0.35+2.70%14417,42531.42%
AAPL250620C002000002023-09-29 2:06PM EDT2025-06-2017.2516.9018.70-0.19-1.09%151,75632.15%
AAPL251219C002000002023-09-29 3:55PM EDT2025-12-1922.2821.0023.25+0.18+0.81%244,73832.81%
AAPL260116C002000002023-09-29 3:43PM EDT2026-01-1622.5022.2023.85+0.50+2.27%361,00932.84%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231006P002000002023-09-28 11:23AM EDT2023-10-0629.5026.7529.900.00-1288.67%
AAPL231013P002000002023-09-26 3:20PM EDT2023-10-1328.0926.8029.850.00-1161.91%
AAPL231020P002000002023-09-29 3:12PM EDT2023-10-2028.6026.8029.85-0.15-0.52%1604950.56%
AAPL231027P002000002023-09-27 2:36PM EDT2023-10-2729.1027.8030.400.00-77049.37%
AAPL231103P002000002023-09-28 9:45AM EDT2023-11-0331.0026.7530.400.00-5244.17%
AAPL231117P002000002023-09-29 3:19PM EDT2023-11-1729.1626.8030.35-0.19-0.65%1,04323136.96%
AAPL231215P002000002023-09-29 1:44PM EDT2023-12-1528.8026.8029.90-0.10-0.35%123826.76%
AAPL240119P002000002023-09-29 1:41PM EDT2024-01-1928.8527.1529.80-0.55-1.87%411,45521.64%
AAPL240216P002000002023-09-28 9:50AM EDT2024-02-1631.1526.9530.300.00-10831221.68%
AAPL240315P002000002023-09-29 2:30PM EDT2024-03-1529.5927.5529.80+0.09+0.31%14,09617.68%
AAPL240419P002000002023-09-29 1:36PM EDT2024-04-1929.1628.7530.25+0.16+0.55%204717.84%
AAPL240621P002000002023-09-28 12:13PM EDT2024-06-2129.7028.3530.850.00-265,52417.35%
AAPL240920P002000002023-09-29 10:13AM EDT2024-09-2029.7330.6031.75-1.97-6.21%92,75916.99%
AAPL241220P002000002023-09-27 2:11PM EDT2024-12-2033.1730.3532.550.00-262,17816.63%
AAPL250117P002000002023-09-28 10:18AM EDT2025-01-1733.8730.7532.650.00-17,69116.30%
AAPL250620P002000002023-09-29 2:40PM EDT2025-06-2034.7033.1535.20-0.95-2.66%321517.67%
AAPL251219P002000002023-09-28 12:15PM EDT2025-12-1935.1033.4537.300.00-12,56817.91%
AAPL260116P002000002023-09-29 9:43AM EDT2026-01-1634.6633.3537.20-1.55-4.28%98817.50%