Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,66-1,09 (-0,60%)
No fechamento: 04:00PM EST
179,03 -0,63 (-0,35%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308C001500002024-03-01 2:11PM EST2024-03-0830.0529.5030.10+0.15+0.50%122866.21%
AAPL240315C001500002024-03-01 3:24PM EST2024-03-1530.0429.7530.30-0.93-3.00%462,59055.66%
AAPL240322C001500002024-03-01 2:00PM EST2024-03-2230.0529.9030.50-2.05-6.39%257254.81%
AAPL240328C001500002024-03-01 1:41PM EST2024-03-2830.0530.1030.70-4.22-12.31%8451.07%
AAPL240419C001500002024-03-01 3:46PM EST2024-04-1931.1030.9031.25-1.00-3.12%4177842.75%
AAPL240517C001500002024-03-01 2:23PM EST2024-05-1731.9531.7032.05-0.05-0.16%11041838.87%
AAPL240621C001500002024-03-01 3:47PM EST2024-06-2132.9532.8533.15-1.10-3.23%4311,77036.98%
AAPL240719C001500002024-03-01 12:54PM EST2024-07-1932.7833.7534.00-2.02-5.80%4530036.08%
AAPL240816C001500002024-03-01 12:17PM EST2024-08-1633.0834.6534.90-2.47-6.95%16635.69%
AAPL240920C001500002024-03-01 2:43PM EST2024-09-2036.1535.7035.90-0.34-0.93%132,68235.13%
AAPL241018C001500002024-02-28 10:33AM EST2024-10-1837.1036.5536.90-1.20-3.13%202435.35%
AAPL241115C001500002024-02-28 3:40PM EST2024-11-1539.3537.6037.850.00-469135.49%
AAPL241220C001500002024-03-01 3:32PM EST2024-12-2038.7038.5538.95-0.15-0.39%268,58735.56%
AAPL250117C001500002024-03-01 3:56PM EST2025-01-1739.6539.5039.80-1.05-2.58%1,05410,85435.61%
AAPL250321C001500002024-03-01 12:57PM EST2025-03-2140.5741.2041.55-1.08-2.59%823435.58%
AAPL250620C001500002024-03-01 3:37PM EST2025-06-2043.8543.6544.15-0.85-1.90%91,32535.94%
AAPL250919C001500002024-03-01 3:25PM EST2025-09-1946.2045.9046.50-1.80-3.75%103536.15%
AAPL251219C001500002024-03-01 3:46PM EST2025-12-1948.3547.7548.60-0.41-0.84%182,46736.20%
AAPL260116C001500002024-03-01 3:44PM EST2026-01-1648.8548.6549.35-1.22-2.44%301,05336.37%
AAPL260618C001500002024-03-01 3:32PM EST2026-06-1851.7051.1052.25-0.66-1.26%1529136.09%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308P001500002024-03-01 3:59PM EST2024-03-080.020.010.020.00-12281051.17%
AAPL240315P001500002024-03-01 3:59PM EST2024-03-150.060.060.07+0.01+20.00%24926,03242.19%
AAPL240322P001500002024-03-01 3:55PM EST2024-03-220.090.090.100.00-9857036.33%
AAPL240328P001500002024-03-01 3:54PM EST2024-03-280.130.120.13-0.01-7.14%3527733.35%
AAPL240405P001500002024-03-01 2:11PM EST2024-04-050.170.160.18-0.03-15.00%233330.91%
AAPL240419P001500002024-03-01 3:58PM EST2024-04-190.280.270.28+0.03+12.00%1,4017,01228.27%
AAPL240517P001500002024-03-01 3:58PM EST2024-05-170.640.610.640.00-20,8502,16426.81%
AAPL240621P001500002024-03-01 3:57PM EST2024-06-211.071.031.07+0.07+7.00%74220,11625.28%
AAPL240719P001500002024-03-01 3:38PM EST2024-07-191.331.281.37+0.09+7.26%511,38824.22%
AAPL240816P001500002024-03-01 2:23PM EST2024-08-161.801.791.85+0.05+2.86%2682724.21%
AAPL240920P001500002024-03-01 3:24PM EST2024-09-202.262.222.28+0.09+4.15%6317,16623.58%
AAPL241018P001500002024-03-01 2:48PM EST2024-10-182.602.602.65+0.05+1.96%359323.28%
AAPL241115P001500002024-03-01 3:14PM EST2024-11-153.203.153.30+0.05+1.59%1515223.82%
AAPL241220P001500002024-03-01 12:54PM EST2024-12-203.813.653.75+0.21+5.83%853,97823.49%
AAPL250117P001500002024-03-01 3:57PM EST2025-01-174.043.954.10+0.24+6.32%2,50017,15223.26%
AAPL250321P001500002024-03-01 2:54PM EST2025-03-214.834.804.900.00-11968522.92%
AAPL250620P001500002024-03-01 3:31PM EST2025-06-206.206.106.25+0.02+0.32%528,59822.98%
AAPL250919P001500002024-02-28 10:41AM EST2025-09-197.057.157.550.00-17873623.05%
AAPL251219P001500002024-03-01 10:21AM EST2025-12-198.508.208.45+0.20+2.41%14,57122.65%
AAPL260116P001500002024-03-01 3:50PM EST2026-01-168.608.458.70+0.20+2.38%1,3392,17622.52%
AAPL260618P001500002024-03-01 12:11PM EST2026-06-1810.399.6010.25+0.79+8.23%4343522.21%