Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,37-1,03 (-0,54%)
No fechamento: 04:00PM EST
189,49 +0,12 (+0,06%)
Pós-fechamento: 06:01PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201C001800002023-11-29 3:45PM EST2023-12-019.659.309.75-0.85-8.10%9716,44044.82%
AAPL231208C001800002023-11-29 3:35PM EST2023-12-089.569.659.85-1.19-11.07%5782,62826.22%
AAPL231215C001800002023-11-29 3:53PM EST2023-12-1510.1610.1510.35-0.84-7.64%56944,77825.49%
AAPL231222C001800002023-11-29 3:59PM EST2023-12-2210.6010.6010.75-0.90-7.83%5,5711,75824.54%
AAPL231229C001800002023-11-29 3:49PM EST2023-12-2911.0510.9511.10-0.51-4.41%21092323.78%
AAPL240105C001800002023-11-29 2:04PM EST2024-01-0511.4411.3511.55-0.41-3.46%7015423.88%
AAPL240119C001800002023-11-29 3:26PM EST2024-01-1912.1012.2512.40-1.15-8.68%36768,35524.09%
AAPL240216C001800002023-11-29 3:57PM EST2024-02-1614.5014.5514.65-0.95-6.15%9337,96726.73%
AAPL240315C001800002023-11-29 2:57PM EST2024-03-1516.0616.0516.15-0.47-2.84%4513,66327.03%
AAPL240419C001800002023-11-29 2:36PM EST2024-04-1917.8417.9518.10-0.94-5.01%242,16427.95%
AAPL240621C001800002023-11-29 3:16PM EST2024-06-2121.1021.2021.35-1.00-4.52%1514,72929.39%
AAPL240719C001800002023-11-29 9:34AM EST2024-07-1924.2022.4022.55+1.13+4.90%403529.67%
AAPL240920C001800002023-11-29 3:15PM EST2024-09-2025.1525.1025.25-0.40-1.57%10511,49830.52%
AAPL241220C001800002023-11-29 2:21PM EST2024-12-2029.0928.9029.10-0.74-2.48%65,34131.90%
AAPL250117C001800002023-11-29 3:13PM EST2025-01-1730.0030.0030.15-0.84-2.72%1619,47332.17%
AAPL250620C001800002023-11-29 1:59PM EST2025-06-2034.9234.7035.05-0.48-1.36%81,42232.95%
AAPL250919C001800002023-11-22 9:49AM EST2025-09-1939.8537.2037.550.00-13433.20%
AAPL251219C001800002023-11-29 1:20PM EST2025-12-1940.0039.6039.95-0.36-0.89%94,98933.47%
AAPL260116C001800002023-11-29 3:59PM EST2026-01-1640.2740.1540.55-0.73-1.78%9580733.44%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231201P001800002023-11-29 3:50PM EST2023-12-010.040.030.040.00-1,26617,43327.93%
AAPL231208P001800002023-11-29 3:59PM EST2023-12-080.180.160.17+0.03+20.00%3,35813,41120.12%
AAPL231215P001800002023-11-29 3:59PM EST2023-12-150.440.430.44+0.09+25.71%21,03471,23519.63%
AAPL231222P001800002023-11-29 3:58PM EST2023-12-220.630.600.63+0.13+26.00%2,1989,58918.43%
AAPL231229P001800002023-11-29 3:59PM EST2023-12-290.780.770.80+0.10+14.71%1,5918,48617.57%
AAPL240105P001800002023-11-29 3:42PM EST2024-01-051.010.981.04+0.14+16.09%22263317.44%
AAPL240119P001800002023-11-29 3:59PM EST2024-01-191.541.511.53+0.20+14.93%3,50075,71017.41%
AAPL240216P001800002023-11-29 3:43PM EST2024-02-163.253.203.25+0.27+9.06%3,76514,74120.17%
AAPL240315P001800002023-11-29 3:51PM EST2024-03-154.104.054.15+0.22+5.67%2,22919,58719.92%
AAPL240419P001800002023-11-29 3:59PM EST2024-04-195.155.105.20+0.15+3.00%3862,52619.82%
AAPL240621P001800002023-11-29 3:55PM EST2024-06-217.107.057.20+0.30+4.41%6530,41920.39%
AAPL240719P001800002023-11-29 3:55PM EST2024-07-197.757.607.75+0.65+9.15%361820.12%
AAPL240920P001800002023-11-29 1:10PM EST2024-09-209.209.109.25+0.30+3.37%37412,71320.23%
AAPL241220P001800002023-11-29 10:51AM EST2024-12-2011.0011.1511.40-0.02-0.18%202,35820.64%
AAPL250117P001800002023-11-29 3:39PM EST2025-01-1711.9511.6511.90+0.45+3.91%109,90920.60%
AAPL250620P001800002023-11-28 12:16PM EST2025-06-2013.5313.9014.300.00-11,77720.29%
AAPL250919P001800002023-11-28 2:15PM EST2025-09-1915.1015.0015.550.00-414720.14%
AAPL251219P001800002023-11-28 12:38PM EST2025-12-1915.9216.3016.750.00-133,54420.05%
AAPL260116P001800002023-11-29 1:05PM EST2026-01-1616.4516.3016.95+0.20+1.23%133219.88%