Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,98+3,10 (+1,66%)
No fechamento: 04:00PM EDT
189,95 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001650002024-05-24 3:22PM EDT2024-05-3125.2224.8025.45+2.59+11.44%636857.81%
AAPL240607C001650002024-05-23 3:33PM EDT2024-06-0723.1225.0025.800.00-317656.49%
AAPL240614C001650002024-05-24 10:58AM EDT2024-06-1425.2725.4025.85+0.74+3.02%17546.27%
AAPL240621C001650002024-05-24 3:31PM EDT2024-06-2125.9025.6526.00+3.35+14.86%456,92741.58%
AAPL240628C001650002024-05-23 2:01PM EDT2024-06-2823.7525.8526.300.00-73339.92%
AAPL240719C001650002024-05-24 12:18PM EDT2024-07-1927.2026.5527.10+2.55+10.34%254,07136.57%
AAPL240816C001650002024-05-24 2:40PM EDT2024-08-1627.9027.7528.00+2.45+9.63%2793733.89%
AAPL240920C001650002024-05-24 3:03PM EDT2024-09-2029.1029.0029.25+2.65+10.02%61,73432.76%
AAPL241018C001650002024-05-24 11:57AM EDT2024-10-1830.4030.1030.40+2.90+10.55%562232.80%
AAPL241115C001650002024-05-24 3:40PM EDT2024-11-1531.5531.3531.60+2.10+7.13%4655833.09%
AAPL241220C001650002024-05-23 12:53PM EDT2024-12-2031.8032.7032.950.00-71,66633.22%
AAPL250117C001650002024-05-24 3:30PM EDT2025-01-1733.9533.7034.05+2.81+9.02%712,34333.45%
AAPL250321C001650002024-05-24 3:55PM EDT2025-03-2136.0935.9536.45+1.89+5.53%51,13534.00%
AAPL250620C001650002024-05-24 1:26PM EDT2025-06-2039.6539.0539.70+2.90+7.89%31,09834.71%
AAPL250919C001650002024-05-20 3:45PM EDT2025-09-1943.2041.8542.600.00-153235.15%
AAPL251219C001650002024-05-22 11:02AM EDT2025-12-1946.3143.7045.350.00-62,70435.60%
AAPL260116C001650002024-05-24 10:48AM EDT2026-01-1644.9544.5546.00+2.15+5.02%192135.53%
AAPL260618C001650002024-05-24 12:08PM EDT2026-06-1850.2548.3050.30+0.50+1.01%243236.27%
AAPL261218C001650002024-05-24 10:52AM EDT2026-12-1853.0051.6054.20+0.75+1.44%226636.23%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001650002024-05-24 2:52PM EDT2024-05-310.010.010.02-0.02-66.67%7975,31843.75%
AAPL240607P001650002024-05-24 3:26PM EDT2024-06-070.050.040.05-0.01-16.67%291,84933.40%
AAPL240614P001650002024-05-24 2:23PM EDT2024-06-140.110.110.12-0.05-31.25%6172230.71%
AAPL240621P001650002024-05-24 3:56PM EDT2024-06-210.170.160.18-0.07-29.17%26425,31128.32%
AAPL240628P001650002024-05-24 12:57PM EDT2024-06-280.190.200.22-0.11-36.67%271,18326.17%
AAPL240719P001650002024-05-24 3:50PM EDT2024-07-190.390.380.40-0.14-26.42%8611,48023.17%
AAPL240816P001650002024-05-24 3:57PM EDT2024-08-160.870.860.90-0.30-25.64%31013,23722.93%
AAPL240920P001650002024-05-24 3:48PM EDT2024-09-201.321.291.34-0.37-21.89%29916,30721.53%
AAPL241018P001650002024-05-24 3:52PM EDT2024-10-181.761.721.78-0.46-20.72%1174,46821.17%
AAPL241115P001650002024-05-24 11:23AM EDT2024-11-152.502.522.58-0.18-6.72%211,81522.06%
AAPL241220P001650002024-05-24 3:36PM EDT2024-12-203.003.003.10-0.60-16.67%5169,78421.59%
AAPL250117P001650002024-05-24 3:34PM EDT2025-01-173.403.353.50-0.45-11.69%33419,78921.28%
AAPL250321P001650002024-05-24 11:56AM EDT2025-03-214.504.454.60-0.50-10.00%179,21621.25%
AAPL250620P001650002024-05-24 12:58PM EDT2025-06-205.955.906.10-0.16-2.62%26,75121.22%
AAPL250919P001650002024-05-24 12:58PM EDT2025-09-197.207.057.35-0.25-3.36%10024220.99%
AAPL251219P001650002024-05-24 10:17AM EDT2025-12-198.508.108.65-0.40-4.49%62,32620.98%
AAPL260116P001650002024-05-24 10:18AM EDT2026-01-168.758.558.85-0.41-4.48%114,00520.75%
AAPL260618P001650002024-05-24 3:01PM EDT2026-06-1810.2510.1510.65+0.42+4.27%82,65620.56%
AAPL261218P001650002024-05-23 12:51PM EDT2026-12-1812.0511.4512.700.00-347720.48%