Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,24+1,29 (+0,68%)
No fechamento: 04:00PM EST
191,30 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C001200002023-11-30 3:50PM EST2023-12-1569.6571.3071.650.00-1165118.95%
AAPL231222C001200002023-11-20 9:39AM EST2023-12-2272.0971.4071.850.00--15103.71%
AAPL240119C001200002023-12-01 1:08PM EST2024-01-1972.3572.0072.40+1.65+2.33%58,56479.32%
AAPL240216C001200002023-11-30 3:37PM EST2024-02-1670.5072.1073.000.00-218267.41%
AAPL240315C001200002023-11-28 1:36PM EST2024-03-1572.0072.3573.600.00-72,21161.52%
AAPL240419C001200002023-11-27 3:09PM EST2024-04-1972.7573.1074.950.00-326160.16%
AAPL240621C001200002023-11-21 11:57AM EST2024-06-2174.0374.4075.400.00-213,66854.00%
AAPL240920C001200002023-11-27 12:45PM EST2024-09-2076.0075.8577.050.00-243950.17%
AAPL241220C001200002023-12-01 2:55PM EST2024-12-2077.9777.8078.45+1.72+2.26%112849.18%
AAPL250117C001200002023-11-30 3:15PM EST2025-01-1778.3878.4579.00+1.73+2.26%25,22448.82%
AAPL250620C001200002023-11-22 9:40AM EST2025-06-2082.8680.5581.400.00-21,40246.40%
AAPL251219C001200002023-11-22 2:41PM EST2025-12-1984.0081.8084.550.00-159945.45%
AAPL260116C001200002023-11-28 1:30PM EST2026-01-1683.4583.5084.65-0.20-0.24%114444.78%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P001200002023-11-28 9:39AM EST2023-12-080.010.010.020.00-20257126.56%
AAPL231215P001200002023-12-01 9:30AM EST2023-12-150.020.010.02+0.01+100.00%48,24085.94%
AAPL231222P001200002023-11-30 2:07PM EST2023-12-220.020.000.030.00-5016969.53%
AAPL231229P001200002023-12-01 10:25AM EST2023-12-290.020.010.04-0.01-33.33%218062.89%
AAPL240119P001200002023-11-30 1:42PM EST2024-01-190.040.040.050.00-1928,95850.00%
AAPL240216P001200002023-11-30 11:36AM EST2024-02-160.100.100.13-0.01-9.09%61,44345.31%
AAPL240315P001200002023-12-01 12:32PM EST2024-03-150.160.160.19-0.03-15.79%453,14440.82%
AAPL240419P001200002023-12-01 2:55PM EST2024-04-190.270.260.29-0.04-12.90%881437.60%
AAPL240621P001200002023-12-01 3:42PM EST2024-06-210.550.520.55-0.03-5.17%2010,22634.74%
AAPL240719P001200002023-11-30 1:02PM EST2024-07-190.690.610.670.00-16533.77%
AAPL240920P001200002023-11-30 11:56AM EST2024-09-201.050.930.980.00-11,57032.26%
AAPL241220P001200002023-11-30 2:04PM EST2024-12-201.621.521.560.00-161431.23%
AAPL250117P001200002023-11-29 9:31AM EST2025-01-171.661.701.740.00-76,56530.95%
AAPL250620P001200002023-11-29 12:48PM EST2025-06-202.602.522.650.00-11,18329.43%
AAPL250919P001200002023-11-21 11:07AM EST2025-09-192.862.973.100.00-1728.54%
AAPL251219P001200002023-11-28 12:33PM EST2025-12-193.503.503.650.00-23,72428.06%
AAPL260116P001200002023-12-01 12:26PM EST2026-01-163.703.653.80-0.05-1.33%240327.89%