Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,38-3,31 (-1,92%)
No fechamento: 04:00PM EDT
169,63 +0,25 (+0,15%)
Pós-fechamento: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:300.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C003000002024-04-16 12:46PM EDT2024-04-190.010.000.010.00-21,478165.63%
AAPL240517C003000002024-04-16 12:44PM EDT2024-05-170.020.000.020.00-289761.72%
AAPL240621C003000002024-04-11 10:34AM EDT2024-06-210.010.010.030.00-18,07446.88%
AAPL240719C003000002024-04-15 10:46AM EDT2024-07-190.010.000.030.00-24,13239.45%
AAPL240816C003000002024-04-12 11:47AM EDT2024-08-160.050.030.060.00-12,04437.11%
AAPL240920C003000002024-04-11 12:00PM EDT2024-09-200.020.040.090.00-21,69634.23%
AAPL241018C003000002024-04-16 11:02AM EDT2024-10-180.080.060.11-0.04-33.33%1511,25732.28%
AAPL241115C003000002024-04-12 2:37PM EDT2024-11-150.130.080.120.00-20054530.42%
AAPL241220C003000002024-04-16 10:17AM EDT2024-12-200.140.130.15-0.03-17.65%2001,15628.96%
AAPL250117C003000002024-04-16 3:56PM EDT2025-01-170.160.160.19-0.03-15.79%12455,11828.27%
AAPL250321C003000002024-04-16 10:55AM EDT2025-03-210.300.250.32-0.02-6.25%91,56327.37%
AAPL250620C003000002024-04-16 3:50PM EDT2025-06-200.610.470.57+0.01+1.67%2046,10126.50%
AAPL250919C003000002024-04-15 11:04AM EDT2025-09-191.000.830.860.00-3033425.79%
AAPL251219C003000002024-04-16 1:30PM EDT2025-12-191.401.371.44-0.19-11.95%465,99326.19%
AAPL260116C003000002024-04-16 3:31PM EDT2026-01-161.571.531.59-0.18-10.29%45915,97526.12%
AAPL260618C003000002024-04-16 2:55PM EDT2026-06-182.712.622.76-0.24-8.14%1774326.47%
AAPL261218C003000002024-04-16 10:05AM EDT2026-12-184.643.204.60-0.16-3.33%112727.13%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P003000002024-02-14 4:32PM EDT2024-04-19116.50125.95129.100.00-200.00%
AAPL240517P003000002024-04-02 3:31PM EDT2024-05-17131.05130.25131.000.00--060.94%
AAPL240621P003000002024-04-16 3:09PM EDT2024-06-21130.14130.15131.15+3.26+2.57%1166.55%
AAPL240920P003000002024-03-26 3:25PM EDT2024-09-20129.38130.10131.300.00-2045.19%
AAPL241220P003000002023-06-02 2:08PM EDT2024-12-20119.72104.10108.000.00-300.00%
AAPL250117P003000002024-03-21 10:16AM EDT2025-01-17124.37129.90131.650.00-6036.72%
AAPL250620P003000002024-01-08 4:27PM EDT2025-06-20114.52109.50112.300.00-200.00%
AAPL251219P003000002024-03-21 12:33PM EDT2025-12-19127.37129.10132.450.00-2027.66%
AAPL260116P003000002024-03-04 2:13PM EDT2026-01-16125.95129.35131.800.00-3024.85%
AAPL260618P003000002024-03-12 10:38AM EDT2026-06-18127.27129.15132.350.00-1024.07%