Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,84+0,84 (+0,51%)
No fechamento: 04:00PM EDT
165,68 -0,16 (-0,10%)
Pós-fechamento: 04:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426C001050002024-04-19 1:22PM EDT2024-04-2660.1560.8561.450.00-21201.56%
AAPL240503C001050002024-04-16 10:47AM EDT2024-05-0365.2561.2062.000.00--5153.22%
AAPL240517C001050002024-04-10 9:45AM EDT2024-05-1763.5061.8062.100.00-2659112.84%
AAPL240524C001050002024-04-19 10:18AM EDT2024-05-2461.0061.4062.150.00-1196.46%
AAPL240621C001050002024-04-22 10:18AM EDT2024-06-2161.4861.6062.30-2.57-4.01%232673.66%
AAPL240719C001050002024-04-04 2:10PM EDT2024-07-1966.7962.3562.900.00-1168.31%
AAPL240816C001050002024-04-22 2:27PM EDT2024-08-1663.4562.7563.45-22.14-25.87%1863.40%
AAPL240920C001050002024-04-18 3:54PM EDT2024-09-2062.4563.6063.95-1.84-2.86%372759.91%
AAPL241018C001050002024-03-28 10:08AM EDT2024-10-1869.5063.9064.350.00-1156.95%
AAPL241115C001050002024-03-27 10:17AM EDT2024-11-1570.7364.3064.800.00-1355.02%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.3667.2568.350.00-289263.51%
AAPL250117C001050002024-04-18 3:02PM EDT2025-01-1766.3565.2065.850.00-177052.05%
AAPL250321C001050002024-04-02 12:14PM EDT2025-03-2169.0066.2067.000.00-1016850.43%
AAPL250620C001050002024-04-19 12:19PM EDT2025-06-2066.2067.8068.450.00-237949.74%
AAPL250919C001050002024-04-02 12:43PM EDT2025-09-1971.8569.0069.850.00--348.40%
AAPL251219C001050002024-04-19 3:38PM EDT2025-12-1969.7970.3571.100.00-217547.21%
AAPL260116C001050002024-04-22 10:18AM EDT2026-01-1670.6371.0571.50-2.27-3.11%26346.95%
AAPL260618C001050002024-04-19 2:20PM EDT2026-06-1872.6073.2073.850.00-312246.25%
AAPL261218C001050002024-04-16 2:47PM EDT2026-12-1878.4073.7576.500.00-323345.70%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240426P001050002024-04-22 2:55PM EDT2024-04-260.010.000.010.00-157125.00%
AAPL240503P001050002024-04-16 1:02PM EDT2024-05-030.010.000.030.00-404289.06%
AAPL240517P001050002024-04-12 3:39PM EDT2024-05-170.020.000.030.00-3559260.94%
AAPL240621P001050002024-04-19 1:55PM EDT2024-06-210.050.030.06-0.02-28.57%13,23545.90%
AAPL240719P001050002024-04-22 9:30AM EDT2024-07-190.120.080.130.00-17641.90%
AAPL240816P001050002024-04-19 11:12AM EDT2024-08-160.200.120.230.00-27439.75%
AAPL240920P001050002024-04-19 3:38PM EDT2024-09-200.290.190.270.00-101,63235.74%
AAPL241018P001050002024-04-18 3:06PM EDT2024-10-180.370.290.360.00-1012634.42%
AAPL241115P001050002024-04-22 2:42PM EDT2024-11-150.450.440.48-0.02-4.26%107333.69%
AAPL241220P001050002024-04-22 9:52AM EDT2024-12-200.650.580.63-0.07-9.72%744632.81%
AAPL250117P001050002024-04-22 10:52AM EDT2025-01-170.770.650.73-0.05-6.10%120,61531.98%
AAPL250321P001050002024-04-22 11:24AM EDT2025-03-211.040.901.02-0.04-3.70%312530.91%
AAPL250620P001050002024-04-19 12:42PM EDT2025-06-201.610.054.900.00-1612,22242.24%
AAPL250919P001050002024-04-22 9:41AM EDT2025-09-191.931.752.06-0.19-8.96%5058929.46%
AAPL251219P001050002024-04-18 9:58AM EDT2025-12-192.332.322.430.00-112028.42%
AAPL260116P001050002024-04-22 10:39AM EDT2026-01-162.582.432.49-0.07-2.64%1633827.97%
AAPL260618P001050002024-04-11 2:48PM EDT2026-06-182.593.103.250.00-11,50827.15%
AAPL261218P001050002024-04-22 1:25PM EDT2026-12-184.003.605.15-0.15-3.61%210628.44%