Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,71+1,44 (+0,74%)
No fechamento: 04:00PM EST
195,84 +0,13 (+0,07%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C001600002023-12-08 3:59PM EST2023-12-1536.0035.6536.40+1.77+5.17%10928,11882.42%
AAPL231222C001600002023-12-07 3:13PM EST2023-12-2234.6535.8036.400.00-16460.69%
AAPL231229C001600002023-12-08 3:51PM EST2023-12-2936.3536.0536.60+1.06+3.00%212354.47%
AAPL240105C001600002023-12-06 2:19PM EST2024-01-0533.9036.0536.900.00-152955.27%
AAPL240112C001600002023-12-05 1:43PM EST2024-01-1234.4036.3037.300.00--15153.52%
AAPL240119C001600002023-12-08 3:57PM EST2024-01-1937.0536.6537.15+1.55+4.37%15222,20547.51%
AAPL240216C001600002023-12-08 3:59PM EST2024-02-1637.8537.5537.90+0.83+2.24%413,16141.64%
AAPL240315C001600002023-12-08 3:42PM EST2024-03-1538.8138.4538.80+1.51+4.05%955,81639.44%
AAPL240419C001600002023-12-08 12:48PM EST2024-04-1940.0039.7040.05+1.35+3.49%3084238.39%
AAPL240621C001600002023-12-08 3:36PM EST2024-06-2142.1342.0542.30+0.98+2.38%10812,53437.63%
AAPL240719C001600002023-12-08 9:54AM EST2024-07-1941.5842.9543.25-0.79-1.86%25237.43%
AAPL240920C001600002023-12-08 1:57PM EST2024-09-2045.1745.0545.25+0.62+1.39%2896237.06%
AAPL241220C001600002023-12-08 12:44PM EST2024-12-2047.8048.1048.30+0.30+0.63%251637.36%
AAPL250117C001600002023-12-08 3:18PM EST2025-01-1749.1749.1049.30+1.30+2.72%22111,07737.61%
AAPL250620C001600002023-12-08 11:50AM EST2025-06-2052.4553.0553.50+0.45+0.87%31,93537.51%
AAPL250919C001600002023-12-01 12:35PM EST2025-09-1952.3055.1055.950.00-12437.71%
AAPL251219C001600002023-12-08 3:58PM EST2025-12-1957.3057.2557.85+1.10+1.96%61,66637.42%
AAPL260116C001600002023-12-08 2:17PM EST2026-01-1658.0057.8058.45+0.75+1.31%10030037.39%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215P001600002023-12-08 3:56PM EST2023-12-150.010.010.03-0.01-50.00%59067,64055.86%
AAPL231222P001600002023-12-08 3:55PM EST2023-12-220.040.030.04-0.01-20.00%311,85342.77%
AAPL231229P001600002023-12-08 3:31PM EST2023-12-290.050.040.06-0.02-28.57%2899336.72%
AAPL240105P001600002023-12-08 11:08AM EST2024-01-050.080.070.09-0.02-20.00%1118733.69%
AAPL240112P001600002023-12-08 12:37PM EST2024-01-120.130.110.13+0.01+8.33%322731.79%
AAPL240119P001600002023-12-08 3:57PM EST2024-01-190.140.140.15-0.03-17.65%1,89840,19929.69%
AAPL240126P001600002023-12-07 2:30PM EST2024-01-260.26--0.00---0.00%
AAPL240216P001600002023-12-08 3:51PM EST2024-02-160.460.460.47-0.09-16.36%21610,80928.20%
AAPL240315P001600002023-12-08 3:58PM EST2024-03-150.780.770.79-0.11-12.36%62415,24626.70%
AAPL240419P001600002023-12-08 3:57PM EST2024-04-191.241.221.25-0.14-10.14%394,63525.70%
AAPL240621P001600002023-12-08 3:14PM EST2024-06-212.332.282.32-0.16-6.43%4720,90425.35%
AAPL240719P001600002023-12-08 3:05PM EST2024-07-192.662.592.64-0.21-7.32%12261924.74%
AAPL240920P001600002023-12-08 2:48PM EST2024-09-203.603.503.60-0.25-6.49%165,35424.36%
AAPL241220P001600002023-12-08 2:17PM EST2024-12-205.105.005.15-0.35-6.42%105,81824.40%
AAPL250117P001600002023-12-08 3:42PM EST2025-01-175.505.405.55-0.35-5.98%17617,20224.29%
AAPL250620P001600002023-12-08 12:28PM EST2025-06-207.557.257.45-0.55-6.79%11,95523.56%
AAPL250919P001600002023-12-07 9:54AM EST2025-09-198.858.108.450.00-119823.20%
AAPL251219P001600002023-12-08 2:22PM EST2025-12-199.299.109.40-0.81-8.02%2554,94722.90%
AAPL260116P001600002023-12-08 3:01PM EST2026-01-169.509.309.60-0.25-2.56%754822.72%