Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
190,29+0,30 (+0,16%)
No fechamento: 04:00PM EDT
190,24 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001700002024-05-29 3:46PM EDT2024-05-3121.0519.9521.10+1.05+5.25%1261,80390.92%
AAPL240607C001700002024-05-29 3:54PM EDT2024-06-0720.5820.1521.25+0.37+1.83%1848360.06%
AAPL240614C001700002024-05-29 3:58PM EDT2024-06-1420.7020.8021.30+0.17+0.83%1335345.70%
AAPL240621C001700002024-05-29 3:54PM EDT2024-06-2121.4521.2021.60+0.86+4.18%38030,67441.28%
AAPL240628C001700002024-05-29 12:06PM EDT2024-06-2822.5821.4021.85+1.78+8.56%637438.28%
AAPL240705C001700002024-05-24 1:55PM EDT2024-07-0521.7321.4022.150.00-1136.62%
AAPL240719C001700002024-05-29 3:59PM EDT2024-07-1922.3522.2522.60+0.75+3.47%5617,03133.78%
AAPL240816C001700002024-05-29 3:07PM EDT2024-08-1624.4223.6023.85+1.47+6.41%343,04332.38%
AAPL240920C001700002024-05-29 1:10PM EDT2024-09-2026.4125.0025.25+1.96+8.02%66,40131.40%
AAPL241018C001700002024-05-29 12:27PM EDT2024-10-1827.7026.2526.55+2.10+8.20%132,13131.64%
AAPL241115C001700002024-05-29 3:51PM EDT2024-11-1528.0027.6527.95+0.97+3.59%1974932.25%
AAPL241220C001700002024-05-29 11:35AM EDT2024-12-2029.0029.0529.40+0.55+1.93%684,98832.42%
AAPL250117C001700002024-05-29 3:48PM EDT2025-01-1730.7130.1530.60+1.09+3.68%14914,15432.74%
AAPL250321C001700002024-05-29 3:07PM EDT2025-03-2133.3032.4532.95+1.38+4.32%821,84633.03%
AAPL250620C001700002024-05-29 3:42PM EDT2025-06-2036.0035.7536.20+0.42+1.18%632,74433.62%
AAPL250919C001700002024-05-28 2:45PM EDT2025-09-1938.3038.7039.350.00-828234.34%
AAPL251219C001700002024-05-29 1:57PM EDT2025-12-1943.0041.0542.75+0.80+1.90%36,11635.50%
AAPL260116C001700002024-05-29 9:51AM EDT2026-01-1643.7442.1543.05+0.77+1.79%22,07235.00%
AAPL260618C001700002024-05-29 12:06PM EDT2026-06-1847.5545.7047.25+0.05+0.11%52,69835.54%
AAPL261218C001700002024-05-29 1:12PM EDT2026-12-1851.8449.8552.05+0.84+1.65%51,09436.30%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001700002024-05-29 2:55PM EDT2024-05-310.010.000.020.00-5696,53457.81%
AAPL240607P001700002024-05-29 3:57PM EDT2024-06-070.040.030.04-0.01-20.00%2087,57832.03%
AAPL240614P001700002024-05-29 3:16PM EDT2024-06-140.160.170.18-0.01-5.88%1111,81930.57%
AAPL240621P001700002024-05-29 3:59PM EDT2024-06-210.260.260.27+0.01+4.00%53054,00627.59%
AAPL240628P001700002024-05-29 3:05PM EDT2024-06-280.320.350.37-0.04-11.11%10851225.83%
AAPL240705P001700002024-05-29 3:41PM EDT2024-07-050.380.380.45-0.02-5.00%482324.32%
AAPL240719P001700002024-05-29 3:56PM EDT2024-07-190.640.630.65+0.03+4.92%82928,23022.68%
AAPL240816P001700002024-05-29 3:59PM EDT2024-08-161.401.371.41+0.03+2.19%63110,26322.82%
AAPL240920P001700002024-05-29 3:36PM EDT2024-09-201.811.911.99-0.14-7.18%10020,28421.39%
AAPL241018P001700002024-05-29 3:52PM EDT2024-10-182.422.432.52+0.18+8.04%3879,38220.95%
AAPL241115P001700002024-05-29 3:14PM EDT2024-11-153.303.353.45+0.05+1.54%313,68021.78%
AAPL241220P001700002024-05-29 2:06PM EDT2024-12-203.803.904.05-0.20-5.00%96,75121.30%
AAPL250117P001700002024-05-29 2:24PM EDT2025-01-174.254.354.45-0.25-5.56%30050,10920.87%
AAPL250321P001700002024-05-29 1:58PM EDT2025-03-215.305.505.65+0.06+1.15%510,42620.80%
AAPL250620P001700002024-05-29 1:52PM EDT2025-06-206.947.057.30-0.36-4.93%967,29120.83%
AAPL250919P001700002024-05-29 11:06AM EDT2025-09-198.308.308.60-0.15-1.78%383020.55%
AAPL251219P001700002024-05-29 2:56PM EDT2025-12-199.459.3510.10-0.72-7.08%3391,91120.71%
AAPL260116P001700002024-05-29 3:29PM EDT2026-01-169.759.7010.10-0.35-3.47%135,79720.22%
AAPL260618P001700002024-05-29 12:58PM EDT2026-06-1811.8511.4012.00-0.15-1.25%30480820.08%
AAPL261218P001700002024-05-28 12:46PM EDT2026-12-1813.0513.1013.700.00-440019.61%