Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
190,29+0,30 (+0,16%)
No fechamento: 04:00PM EDT
190,24 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001200002024-05-07 12:18PM EDT2024-05-3161.7569.6570.850.00-23347.27%
AAPL240607C001200002024-05-10 3:34PM EDT2024-06-0763.5169.9571.050.00--1139.45%
AAPL240614C001200002024-05-03 9:30AM EDT2024-06-1467.3570.1071.150.00-10112.40%
AAPL240621C001200002024-05-23 9:57AM EDT2024-06-2170.0070.3571.700.00-126,035107.76%
AAPL240719C001200002024-05-03 9:30AM EDT2024-07-1967.6570.6072.200.00-13078.71%
AAPL240816C001200002024-05-29 10:15AM EDT2024-08-1673.1571.4572.80+3.80+5.48%16671.03%
AAPL240920C001200002024-05-29 12:05PM EDT2024-09-2073.5071.4073.75+7.20+10.86%168162.52%
AAPL241018C001200002024-05-09 3:27PM EDT2024-10-1867.1172.0074.350.00-111559.69%
AAPL241115C001200002024-05-28 11:57AM EDT2024-11-1574.5273.1073.750.00-1855.85%
AAPL241220C001200002024-05-28 9:36AM EDT2024-12-2075.8073.6074.550.00-229253.78%
AAPL250117C001200002024-05-29 12:01PM EDT2025-01-1775.7074.1075.20+0.07+0.09%75,28652.73%
AAPL250321C001200002024-05-28 3:57PM EDT2025-03-2175.2575.1076.200.00-29250.08%
AAPL250620C001200002024-05-29 3:09PM EDT2025-06-2078.0076.7577.80+3.75+5.05%221,23249.45%
AAPL250919C001200002024-05-28 10:07AM EDT2025-09-1980.2277.9579.500.00-18548.22%
AAPL251219C001200002024-05-28 1:05PM EDT2025-12-1981.0479.0582.000.00-259048.94%
AAPL260116C001200002024-05-28 12:20PM EDT2026-01-1681.7580.0581.650.00-238047.14%
AAPL260618C001200002024-05-24 3:59PM EDT2026-06-1882.7082.2584.150.00-143746.03%
AAPL261218C001200002024-05-23 2:27PM EDT2026-12-1883.3084.1087.050.00-115845.26%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001200002024-05-14 3:17PM EDT2024-05-310.010.000.010.00-1979196.88%
AAPL240607P001200002024-05-15 12:29PM EDT2024-06-070.010.000.010.00--1493.75%
AAPL240614P001200002024-05-08 1:04PM EDT2024-06-140.020.000.010.00--170.31%
AAPL240621P001200002024-05-24 12:43PM EDT2024-06-210.010.010.030.00-5111,07566.02%
AAPL240719P001200002024-05-28 3:35PM EDT2024-07-190.030.020.040.00-101,75947.66%
AAPL240816P001200002024-05-28 3:34PM EDT2024-08-160.060.060.090.00-360741.99%
AAPL240920P001200002024-05-29 3:54PM EDT2024-09-200.100.080.130.00-112,10736.62%
AAPL241018P001200002024-05-20 2:29PM EDT2024-10-180.140.130.17+0.02+16.67%536234.08%
AAPL241115P001200002024-05-23 2:53PM EDT2024-11-150.220.210.25-0.02-8.33%3065832.96%
AAPL241220P001200002024-05-29 12:36PM EDT2024-12-200.310.300.33+0.02+6.90%104,84131.32%
AAPL250117P001200002024-05-29 3:40PM EDT2025-01-170.370.370.40-0.01-2.63%1,8419,62630.35%
AAPL250321P001200002024-05-28 2:32PM EDT2025-03-210.600.560.630.00-11,93029.18%
AAPL250620P001200002024-05-23 3:23PM EDT2025-06-201.100.961.040.00-962,39428.20%
AAPL250919P001200002024-05-23 1:08PM EDT2025-09-191.441.341.500.00-157927.53%
AAPL251219P001200002024-05-28 3:40PM EDT2025-12-191.901.802.050.00-124,31027.23%
AAPL260116P001200002024-05-23 2:02PM EDT2026-01-162.101.942.120.00-1011,94326.81%
AAPL260618P001200002024-05-29 1:32PM EDT2026-06-182.652.572.77-0.01-0.38%201,13325.70%
AAPL261218P001200002024-05-28 2:35PM EDT2026-12-183.553.103.650.00-366524.96%