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:230.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308C002300002024-03-01 2:11PM EST2024-03-080.010.000.010.00-17957.81%
AAPL240315C002300002024-02-29 11:27AM EST2024-03-150.010.000.010.00-1215,55243.75%
AAPL240322C002300002024-02-26 1:04PM EST2024-03-220.010.010.030.00-127839.84%
AAPL240328C002300002024-02-28 10:10AM EST2024-03-280.030.000.030.00-54335.16%
AAPL240419C002300002024-03-01 3:45PM EST2024-04-190.060.040.060.00-12929,90428.32%
AAPL240517C002300002024-03-01 3:43PM EST2024-05-170.170.160.18+0.02+13.33%4273026.22%
AAPL240621C002300002024-03-01 3:27PM EST2024-06-210.320.310.34+0.02+6.67%75717,03724.10%
AAPL240719C002300002024-03-01 2:12PM EST2024-07-190.400.400.44-0.01-2.44%694,02922.57%
AAPL240816C002300002024-03-01 3:33PM EST2024-08-160.640.640.680.00-468,70822.44%
AAPL240920C002300002024-03-01 2:14PM EST2024-09-200.840.820.85-0.05-5.62%5814,14221.40%
AAPL241018C002300002024-03-01 2:57PM EST2024-10-181.141.091.14-0.04-3.39%30875121.44%
AAPL241115C002300002024-02-29 9:46AM EST2024-11-151.771.561.700.00-15622.37%
AAPL241220C002300002024-03-01 3:58PM EST2024-12-202.072.012.07-0.12-5.48%289,82122.15%
AAPL250117C002300002024-03-01 3:57PM EST2025-01-172.472.392.54-0.02-0.80%1,09116,82222.44%
AAPL250321C002300002024-03-01 3:52PM EST2025-03-213.653.603.70-0.13-3.44%2395123.10%
AAPL250620C002300002024-03-01 1:42PM EST2025-06-205.655.555.75-0.23-3.91%82,92224.32%
AAPL250919C002300002024-03-01 11:54AM EST2025-09-197.217.457.80-1.04-12.61%519125.19%
AAPL251219C002300002024-03-01 1:00PM EST2025-12-199.359.509.85-0.55-5.56%302,56225.90%
AAPL260116C002300002024-03-01 3:01PM EST2026-01-1610.3710.1010.40-0.24-2.26%192,41926.01%
AAPL260618C002300002024-03-01 3:44PM EST2026-06-1813.4013.1013.70-0.45-3.25%3539426.89%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315P002300002024-02-28 2:23PM EST2024-03-1549.2250.1550.600.00-2165.14%
AAPL240419P002300002024-02-14 3:48PM EST2024-04-1946.0450.1050.650.00-1035.91%
AAPL240621P002300002024-01-30 2:08PM EST2024-06-2142.4548.5550.100.00-200.00%
AAPL240719P002300002023-12-06 12:49PM EST2024-07-1937.0047.4549.850.00-100.00%
AAPL240920P002300002024-01-10 1:01PM EST2024-09-2045.6240.8541.550.00-200.00%
AAPL241220P002300002024-02-16 9:32AM EST2024-12-2046.4849.1051.050.00-1217.20%
AAPL250117P002300002024-02-06 1:03PM EST2025-01-1741.4549.4551.050.00-4016.44%
AAPL250620P002300002024-01-29 1:29PM EST2025-06-2039.6347.4549.800.00-21640.00%
AAPL250919P002300002024-02-28 2:26PM EST2025-09-1949.3348.5552.000.00-101315.11%
AAPL251219P002300002024-03-01 1:13PM EST2025-12-1951.3548.7051.80+2.46+5.03%330613.59%
AAPL260116P002300002024-02-26 1:21PM EST2026-01-1650.6449.0051.500.00-18012.60%
AAPL260618P002300002024-02-28 3:18PM EST2026-06-1849.7549.0552.550.00-365913.44%