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:280.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C002800002024-03-21 3:58PM EDT2024-04-190.010.000.010.00-1,1971,64560.94%
AAPL240517C002800002024-03-01 1:35PM EDT2024-05-170.030.000.030.00-269247.46%
AAPL240621C002800002024-03-26 1:55PM EDT2024-06-210.030.020.040.00-11,88037.50%
AAPL240719C002800002024-03-14 10:53AM EDT2024-07-190.060.010.060.00-362133.89%
AAPL240816C002800002024-03-26 12:42PM EDT2024-08-160.070.070.120.00-141,59432.81%
AAPL240920C002800002024-03-27 11:24AM EDT2024-09-200.090.050.140.00-21,38829.93%
AAPL241018C002800002024-03-28 3:58PM EDT2024-10-180.120.120.15+0.01+9.09%714628.08%
AAPL241115C002800002024-03-28 2:46PM EDT2024-11-150.180.110.24+0.03+20.00%101327.98%
AAPL241220C002800002024-03-21 3:54PM EDT2024-12-200.280.170.260.00-11,38226.39%
AAPL250117C002800002024-03-28 12:49PM EDT2025-01-170.290.240.29+0.02+7.41%110,69925.49%
AAPL250321C002800002024-03-28 3:27PM EDT2025-03-210.450.320.52-0.05-10.00%1016525.29%
AAPL250620C002800002024-03-26 2:47PM EDT2025-06-200.790.730.880.00-2077,00224.73%
AAPL250919C002800002024-03-21 3:31PM EDT2025-09-191.301.231.490.00-608524.99%
AAPL251219C002800002024-03-28 11:11AM EDT2025-12-192.161.972.26+0.04+1.89%11,17425.34%
AAPL260116C002800002024-03-28 11:49AM EDT2026-01-162.352.202.48-0.13-5.24%1717825.34%
AAPL260618C002800002024-03-27 3:28PM EDT2026-06-183.983.804.300.00-920026.31%
AAPL261218C002800002024-03-25 3:17PM EDT2026-12-185.734.956.40+0.33+6.11%12526.73%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P002800002024-02-07 1:43PM EDT2024-04-1991.18108.55110.550.00-600115.11%
AAPL240621P002800002022-11-09 12:04PM EDT2024-06-21143.10133.75137.600.00-30164.01%
AAPL240719P002800002024-03-07 11:18AM EDT2024-07-19110.57106.55110.350.00--057.15%
AAPL240920P002800002023-09-06 1:45PM EDT2024-09-2096.59101.00103.500.00-200.00%
AAPL241220P002800002023-10-12 11:09AM EDT2024-12-2097.8092.9094.450.00--00.00%
AAPL250117P002800002024-03-06 11:36AM EDT2025-01-17110.08106.55110.300.00-1035.22%
AAPL250620P002800002023-08-21 9:33AM EDT2025-06-20105.22101.05104.050.00-500.00%
AAPL250919P002800002023-12-14 3:03PM EDT2025-09-1982.8392.3095.900.00--00.00%
AAPL251219P002800002023-12-18 10:51AM EDT2025-12-1985.3391.6094.250.00-100.00%
AAPL260116P002800002023-12-26 2:30PM EDT2026-01-1687.1785.8089.500.00-100.00%
AAPL260618P002800002024-02-23 11:20AM EDT2026-06-1896.30105.65109.350.00-2018.43%