Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,88-4,02 (-2,11%)
No fechamento: 04:00PM EDT
187,28 +0,40 (+0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C001550002024-05-22 9:39AM EDT2024-05-2437.5631.5032.300.00-1255139.06%
AAPL240531C001550002024-05-22 10:50AM EDT2024-05-3137.8031.6532.300.00-19059.86%
AAPL240607C001550002024-05-21 2:09PM EDT2024-06-0737.8231.8032.550.00-33752.73%
AAPL240614C001550002024-05-20 9:34AM EDT2024-06-1435.6632.0532.850.00-1556.54%
AAPL240621C001550002024-05-23 10:20AM EDT2024-06-2135.0332.1533.05-1.65-4.50%144,36051.71%
AAPL240719C001550002024-05-22 3:28PM EDT2024-07-1937.5233.1033.800.00-243742.59%
AAPL240816C001550002024-05-23 3:46PM EDT2024-08-1634.4734.0534.45-2.75-7.39%334038.37%
AAPL240920C001550002024-05-22 2:52PM EDT2024-09-2039.1535.1535.550.00-21,88436.73%
AAPL241018C001550002024-05-22 9:42AM EDT2024-10-1841.4636.1536.500.00-1012436.24%
AAPL241115C001550002024-05-23 11:10AM EDT2024-11-1537.5537.2037.50-4.81-11.36%2026236.12%
AAPL241220C001550002024-05-21 10:06AM EDT2024-12-2043.5838.3538.650.00-32,38335.88%
AAPL250117C001550002024-05-23 12:28PM EDT2025-01-1741.7439.2539.65-1.40-3.25%5784,92836.01%
AAPL250321C001550002024-05-23 2:37PM EDT2025-03-2142.0041.1041.70-2.87-6.40%22,49036.06%
AAPL250620C001550002024-05-23 11:41AM EDT2025-06-2046.2243.9544.50-2.23-4.60%11,42336.26%
AAPL250919C001550002024-05-22 3:39PM EDT2025-09-1950.3546.3047.050.00-15136.39%
AAPL251219C001550002024-05-17 3:27PM EDT2025-12-1952.5547.9549.600.00-372736.74%
AAPL260116C001550002024-05-22 10:28AM EDT2026-01-1654.7049.1550.150.00-1026236.58%
AAPL260618C001550002024-05-20 10:04AM EDT2026-06-1855.1552.8054.20-1.85-3.25%135137.25%
AAPL261218C001550002024-05-22 1:35PM EDT2026-12-1860.8555.9558.000.00-211237.26%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P001550002024-05-23 12:01PM EDT2024-05-240.010.000.010.00-53,535121.88%
AAPL240531P001550002024-05-23 3:57PM EDT2024-05-310.010.010.020.00-2861,48249.22%
AAPL240607P001550002024-05-23 12:20PM EDT2024-06-070.020.020.03-0.01-33.33%125637.50%
AAPL240614P001550002024-05-23 3:21PM EDT2024-06-140.070.070.080.00-283135.25%
AAPL240621P001550002024-05-23 3:16PM EDT2024-06-210.120.110.12+0.03+33.33%27923,53732.62%
AAPL240628P001550002024-05-23 1:25PM EDT2024-06-280.140.130.14+0.05+55.56%72,31329.98%
AAPL240719P001550002024-05-23 3:24PM EDT2024-07-190.240.240.25+0.04+20.00%717,79926.27%
AAPL240816P001550002024-05-23 2:57PM EDT2024-08-160.550.550.58+0.12+27.91%482,32425.44%
AAPL240920P001550002024-05-23 12:58PM EDT2024-09-200.740.850.89+0.07+10.45%511,00323.69%
AAPL241018P001550002024-05-23 2:42PM EDT2024-10-181.111.171.21+0.16+16.84%53,66423.11%
AAPL241115P001550002024-05-23 10:56AM EDT2024-11-151.551.751.80+0.15+10.71%12,70023.77%
AAPL241220P001550002024-05-23 3:25PM EDT2024-12-202.112.142.21+0.34+19.21%4583,16323.17%
AAPL250117P001550002024-05-23 3:50PM EDT2025-01-172.482.432.52+0.44+21.57%2815,90022.74%
AAPL250321P001550002024-05-23 3:46PM EDT2025-03-213.303.253.40+0.67+25.48%16,49722.51%
AAPL250620P001550002024-05-23 10:54AM EDT2025-06-204.274.504.70+0.27+6.75%45,17722.41%
AAPL250919P001550002024-05-23 3:49PM EDT2025-09-195.525.605.80+0.52+10.40%41,26722.10%
AAPL251219P001550002024-05-22 11:15AM EDT2025-12-196.576.606.90+0.64+10.79%11,55121.95%
AAPL260116P001550002024-05-23 3:48PM EDT2026-01-167.006.857.10+0.75+12.00%32,11621.73%
AAPL260618P001550002024-05-23 11:52AM EDT2026-06-188.308.158.60+0.64+8.36%1061421.31%
AAPL261218P001550002024-05-22 10:00AM EDT2026-12-188.009.1510.300.00-326121.00%