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:300.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C003000002024-03-18 11:51AM EDT2024-04-190.010.000.010.00-21,43668.75%
AAPL240517C003000002024-03-22 11:49AM EDT2024-05-170.010.000.010.00-287148.44%
AAPL240621C003000002024-03-28 2:11PM EDT2024-06-210.010.010.020.00-38,05339.45%
AAPL240719C003000002024-03-27 3:41PM EDT2024-07-190.030.000.030.00-123,97435.55%
AAPL240816C003000002024-03-28 3:01PM EDT2024-08-160.030.040.07-0.02-40.00%193134.57%
AAPL240920C003000002024-03-27 10:59AM EDT2024-09-200.070.030.12+0.01+16.67%101,82132.86%
AAPL241018C003000002024-03-28 10:31AM EDT2024-10-180.080.080.13-0.01-11.11%15171930.81%
AAPL241115C003000002024-03-28 3:43PM EDT2024-11-150.100.030.23-0.01-9.09%115431.06%
AAPL241220C003000002024-03-25 3:57PM EDT2024-12-200.140.110.220.00-51,16628.76%
AAPL250117C003000002024-03-28 2:06PM EDT2025-01-170.180.170.21-0.01-5.26%854,67627.20%
AAPL250321C003000002024-03-27 9:52AM EDT2025-03-210.280.230.35-0.02-6.67%11,50226.49%
AAPL250620C003000002024-03-28 11:18AM EDT2025-06-200.470.420.55-0.03-6.00%86,03625.32%
AAPL250919C003000002024-03-28 2:11PM EDT2025-09-191.000.581.04+0.15+17.65%136525.74%
AAPL251219C003000002024-03-28 3:08PM EDT2025-12-191.371.091.42-0.03-2.14%596,20525.26%
AAPL260116C003000002024-03-28 2:48PM EDT2026-01-161.531.481.58-0.05-3.16%1716,25525.26%
AAPL260618C003000002024-03-28 3:48PM EDT2026-06-182.502.402.73-0.26-9.42%472525.63%
AAPL261218C003000002024-03-28 1:54PM EDT2026-12-183.903.904.20-0.05-1.27%93725.77%
Opções de vendapara5 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 EDT2024-04-19116.50125.95129.100.00-20115.43%
AAPL240621P003000002024-03-26 3:44PM EDT2024-06-21128.84126.55130.30-0.91-0.70%1172.14%
AAPL240920P003000002024-03-26 3:25PM EDT2024-09-20129.38126.55130.100.00-2048.96%
AAPL241220P003000002023-06-02 2:08PM EDT2024-12-20119.72105.55109.250.00-300.00%
AAPL250117P003000002024-03-21 10:16AM EDT2025-01-17124.37126.55130.500.00-6039.67%
AAPL250620P003000002024-01-08 4:27PM EDT2025-06-20114.52109.50112.300.00-200.00%
AAPL251219P003000002024-03-21 12:33PM EDT2025-12-19127.37126.65130.500.00-2027.20%
AAPL260116P003000002024-03-04 2:13PM EDT2026-01-16125.95126.60130.500.00-3026.63%
AAPL260618P003000002024-03-12 10:38AM EDT2026-06-18127.27126.55130.500.00-1024.02%