Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
190,90-1,45 (-0,75%)
No fechamento: 04:00PM EDT
190,77 -0,12 (-0,07%)
Pós-fechamento: 05:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C001250002024-05-20 10:10AM EDT2024-05-2466.3465.4067.400.00-13258.01%
AAPL240607C001250002024-05-03 10:03AM EDT2024-06-0758.4765.7066.850.00-11103.03%
AAPL240614C001250002024-05-17 11:48AM EDT2024-06-1465.0865.8567.050.00-3392.77%
AAPL240621C001250002024-05-21 3:35PM EDT2024-06-2168.3466.0567.050.00-11,52284.23%
AAPL240719C001250002024-05-08 3:45PM EDT2024-07-1959.0966.6067.650.00-45949369.63%
AAPL240816C001250002024-05-21 9:40AM EDT2024-08-1668.0067.1069.000.00-12865.75%
AAPL240920C001250002024-05-09 2:23PM EDT2024-09-2061.5067.7569.650.00-2441559.67%
AAPL241018C001250002024-05-17 3:56PM EDT2024-10-1867.7068.3569.350.00-1211254.61%
AAPL241115C001250002024-05-16 12:26PM EDT2024-11-1568.6268.8070.750.00-65054.42%
AAPL241220C001250002024-05-21 10:05AM EDT2024-12-2070.8869.5070.500.00-16027150.64%
AAPL250117C001250002024-05-22 1:42PM EDT2025-01-1770.6769.1071.15-0.71-0.99%813,65051.67%
AAPL250321C001250002024-05-15 11:01AM EDT2025-03-2170.6770.2072.100.00-17948.80%
AAPL250620C001250002024-05-22 12:48PM EDT2025-06-2073.7571.8073.90-0.29-0.39%245847.15%
AAPL250919C001250002024-05-03 10:21AM EDT2025-09-1968.7074.5076.700.00-31148.17%
AAPL251219C001250002024-05-16 12:26PM EDT2025-12-1975.9575.8078.000.00-351946.50%
AAPL260116C001250002024-05-21 2:10PM EDT2026-01-1678.7176.6077.900.00-1147545.24%
AAPL260618C001250002024-05-21 2:09PM EDT2026-06-1880.9677.7581.300.00-633145.50%
AAPL261218C001250002024-05-21 2:09PM EDT2026-12-1883.2380.6583.500.00-65743.69%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P001250002024-05-13 12:32PM EDT2024-05-240.010.000.010.00-101161150.00%
AAPL240531P001250002024-05-15 12:08PM EDT2024-05-310.010.000.030.00-331089.84%
AAPL240607P001250002024-05-02 1:09PM EDT2024-06-070.050.000.210.00--385.35%
AAPL240614P001250002024-05-22 11:07AM EDT2024-06-140.010.010.230.00-1026273.24%
AAPL240621P001250002024-05-22 12:21PM EDT2024-06-210.030.010.030.00-38,46652.34%
AAPL240719P001250002024-05-22 12:21PM EDT2024-07-190.040.000.04-0.01-20.00%15,80240.82%
AAPL240816P001250002024-05-22 12:37PM EDT2024-08-160.070.070.090.00-352,41637.01%
AAPL240920P001250002024-05-21 10:56AM EDT2024-09-200.110.100.140.00-12,35733.15%
AAPL241018P001250002024-05-21 11:09AM EDT2024-10-180.170.160.210.00-73,05631.69%
AAPL241115P001250002024-05-22 10:55AM EDT2024-11-150.280.260.33-0.02-6.67%1165931.20%
AAPL241220P001250002024-05-22 1:40PM EDT2024-12-200.380.370.42+0.01+2.70%212,30529.69%
AAPL250117P001250002024-05-22 2:11PM EDT2025-01-170.480.450.52+0.04+9.09%619,64928.99%
AAPL250321P001250002024-05-22 2:31PM EDT2025-03-210.720.680.79+0.03+4.35%11,86327.95%
AAPL250620P001250002024-05-22 11:50AM EDT2025-06-201.171.001.31+0.02+1.74%13,84727.34%
AAPL250919P001250002024-05-20 2:08PM EDT2025-09-191.670.672.010.00-1618527.35%
AAPL251219P001250002024-05-21 3:50PM EDT2025-12-192.112.122.50-0.03-1.40%11,65926.60%
AAPL260116P001250002024-05-21 9:56AM EDT2026-01-162.292.082.540.00-12,20226.09%
AAPL260618P001250002024-05-15 3:26PM EDT2026-06-183.282.813.450.00-156025.46%
AAPL261218P001250002024-05-22 3:02PM EDT2026-12-184.053.704.55+0.15+3.85%1291724.94%