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
169,59 +0,21 (+0,12%)
Pós-fechamento: 06:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C000900002024-02-14 11:39AM EDT2024-04-1994.8181.0084.550.00-1204496.24%
AAPL240517C000900002024-03-07 12:49PM EDT2024-05-1780.0579.5580.600.00-14121.44%
AAPL240621C000900002024-04-16 10:49AM EDT2024-06-2180.4078.7080.70-3.45-4.11%11,21073.44%
AAPL240719C000900002024-04-16 12:20PM EDT2024-07-1980.8880.0581.05-5.40-6.26%833178.17%
AAPL240920C000900002024-03-21 1:47PM EDT2024-09-2083.9080.7581.700.00-19367.21%
AAPL241220C000900002024-04-09 11:57AM EDT2024-12-2082.2481.8583.000.00-13760.96%
AAPL250117C000900002024-04-15 2:15PM EDT2025-01-1786.1981.4583.400.00-1263357.79%
AAPL250321C000900002024-03-28 12:36PM EDT2025-03-2185.5082.9084.050.00-158256.87%
AAPL250620C000900002024-04-01 12:01PM EDT2025-06-2084.7683.8585.150.00-143654.21%
AAPL250919C000900002024-04-03 12:48PM EDT2025-09-1986.1184.2085.850.00-21250.88%
AAPL251219C000900002024-04-16 11:22AM EDT2025-12-1986.0584.8587.15+0.22+0.26%722952.62%
AAPL260116C000900002024-04-03 3:24PM EDT2026-01-1686.5085.3087.50-0.09-0.10%16552.33%
AAPL260618C000900002024-04-16 10:56AM EDT2026-06-1888.8086.7589.20-5.56-5.89%11,48650.68%
AAPL261218C000900002024-04-11 10:14AM EDT2026-12-1888.6588.0592.400.00-2551.59%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P000900002024-04-10 9:55AM EDT2024-04-190.010.000.010.00-11,259187.50%
AAPL240517P000900002024-04-11 1:53PM EDT2024-05-170.010.000.030.00-719873.44%
AAPL240621P000900002024-04-12 3:05PM EDT2024-06-210.020.010.05-0.01-33.33%12,92154.69%
AAPL240719P000900002024-04-15 12:13PM EDT2024-07-190.030.030.080.00-229951.07%
AAPL240816P000900002024-04-15 12:43PM EDT2024-08-160.060.060.110.00-3316546.68%
AAPL240920P000900002024-04-12 9:30AM EDT2024-09-200.100.070.150.00-730342.87%
AAPL241018P000900002024-04-15 1:09PM EDT2024-10-180.120.120.160.00-404339.84%
AAPL241115P000900002024-04-09 1:17PM EDT2024-11-150.210.190.230.00-112939.11%
AAPL241220P000900002024-04-16 11:24AM EDT2024-12-200.240.250.30+0.01+4.35%176537.74%
AAPL250117P000900002024-04-16 10:58AM EDT2025-01-170.320.300.33+0.02+6.67%130,38436.33%
AAPL250321P000900002024-04-15 3:50PM EDT2025-03-210.400.380.460.00-12334.62%
AAPL250620P000900002024-04-12 1:02PM EDT2025-06-200.500.570.660.00-527232.79%
AAPL250919P000900002024-04-16 2:40PM EDT2025-09-190.850.840.86+0.06+7.59%362731.34%
AAPL251219P000900002024-04-11 1:43PM EDT2025-12-190.991.081.230.00-52,91431.13%
AAPL260116P000900002024-04-12 1:09PM EDT2026-01-161.071.151.270.00-286330.65%
AAPL260618P000900002024-04-11 3:46PM EDT2026-06-181.401.581.750.00-253029.63%
AAPL261218P000900002024-04-15 2:28PM EDT2026-12-181.931.912.270.00-11328.48%