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:230.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240405C002300002024-03-07 2:28PM EDT2024-04-050.030.000.010.00-114264.06%
AAPL240412C002300002024-03-27 9:30AM EDT2024-04-120.010.000.020.00-13953.13%
AAPL240419C002300002024-03-28 2:52PM EDT2024-04-190.010.000.02-0.01-50.00%17638,07643.75%
AAPL240426C002300002024-03-27 9:44AM EDT2024-04-260.020.020.050.00-1341.99%
AAPL240503C002300002024-03-27 10:29AM EDT2024-05-030.020.000.090.00-5540.53%
AAPL240517C002300002024-03-28 3:07PM EDT2024-05-170.050.040.07-0.01-16.67%181,22233.30%
AAPL240621C002300002024-03-28 1:24PM EDT2024-06-210.150.140.15-0.01-6.25%4016,51928.22%
AAPL240719C002300002024-03-28 3:53PM EDT2024-07-190.210.180.250.00-174,33926.42%
AAPL240816C002300002024-03-28 10:32AM EDT2024-08-160.350.310.40-0.01-2.78%448,93825.59%
AAPL240920C002300002024-03-27 2:43PM EDT2024-09-200.510.460.540.00-1114,08724.18%
AAPL241018C002300002024-03-27 3:33PM EDT2024-10-180.630.620.77-0.10-13.70%105,20124.07%
AAPL241115C002300002024-03-28 3:41PM EDT2024-11-150.990.941.11-0.09-8.33%424524.43%
AAPL241220C002300002024-03-28 11:56AM EDT2024-12-201.271.251.37-0.18-12.41%39,95123.90%
AAPL250117C002300002024-03-28 3:00PM EDT2025-01-171.631.581.69-0.15-8.43%2616,55923.94%
AAPL250321C002300002024-03-28 3:27PM EDT2025-03-212.602.452.66-0.05-1.89%101,95724.56%
AAPL250620C002300002024-03-28 1:46PM EDT2025-06-204.074.004.30-0.23-5.35%732,72025.45%
AAPL250919C002300002024-03-28 9:33AM EDT2025-09-195.755.606.05+0.29+5.31%139526.17%
AAPL251219C002300002024-03-27 12:06PM EDT2025-12-197.737.457.900.00-22,05226.85%
AAPL260116C002300002024-03-28 12:15PM EDT2026-01-168.008.008.40-0.58-6.76%252,69826.94%
AAPL260618C002300002024-03-28 3:51PM EDT2026-06-1811.2010.6011.45+0.45+4.19%2242727.77%
AAPL261218C002300002024-03-28 2:46PM EDT2026-12-1814.0012.0014.45-0.46-3.18%119828.03%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240412P002300002024-03-26 3:25PM EDT2024-04-1259.5058.1058.950.00-2079.49%
AAPL240419P002300002024-02-14 4:48PM EDT2024-04-1946.0457.0058.250.00-100.00%
AAPL240517P002300002024-03-08 12:07PM EDT2024-05-1758.2556.2060.150.00-1057.67%
AAPL240621P002300002024-03-20 9:32AM EDT2024-06-2154.3556.5560.350.00-1045.56%
AAPL240719P002300002023-12-06 1:49PM EDT2024-07-1937.0047.4549.850.00--00.00%
AAPL240816P002300002024-03-11 1:23PM EDT2024-08-1657.8857.1058.900.00--025.46%
AAPL240920P002300002024-03-13 3:38PM EDT2024-09-2058.6356.5560.350.00-1031.68%
AAPL241220P002300002024-02-16 10:32AM EDT2024-12-2046.4855.6559.700.00-1223.16%
AAPL250117P002300002024-03-15 1:30PM EDT2025-01-1759.2856.5560.500.00-5025.00%
AAPL250321P002300002024-03-14 11:08AM EDT2025-03-2155.4156.5560.500.00-11022.71%
AAPL250620P002300002024-03-28 3:57PM EDT2025-06-2057.4056.5560.50+1.60+2.87%34016420.29%
AAPL250919P002300002024-02-28 3:26PM EDT2025-09-1949.3356.5560.500.00-10318.52%
AAPL251219P002300002024-03-21 12:25PM EDT2025-12-1957.5556.0060.500.00-21017.14%
AAPL260116P002300002024-03-26 3:53PM EDT2026-01-1660.0056.0060.500.00-7316.78%
AAPL260618P002300002024-03-22 10:08AM EDT2026-06-1858.4756.7060.500.00-5015.13%