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:195.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C001950002023-12-08 3:59PM EST2023-12-152.292.252.28+0.54+30.86%36,80641,49620.87%
AAPL231222C001950002023-12-08 3:59PM EST2023-12-223.052.963.05+0.63+26.03%6,86816,32518.97%
AAPL231229C001950002023-12-08 3:59PM EST2023-12-293.553.553.60+0.62+21.16%4,01212,90218.18%
AAPL240105C001950002023-12-08 3:59PM EST2024-01-054.204.104.25+0.70+20.00%1,2103,45118.68%
AAPL240112C001950002023-12-08 3:57PM EST2024-01-124.904.804.90+0.80+19.51%1,13274119.36%
AAPL240119C001950002023-12-08 3:59PM EST2024-01-195.325.255.35+0.67+14.41%11,58372,76819.33%
AAPL240126C001950002023-12-08 3:58PM EST2024-01-265.86--+0.66+12.69%30-0.00%
AAPL240216C001950002023-12-08 3:58PM EST2024-02-168.268.208.30+0.74+9.84%1,80318,70823.61%
AAPL240315C001950002023-12-08 3:54PM EST2024-03-159.939.859.95+0.83+9.12%1,74915,09524.01%
AAPL240419C001950002023-12-08 3:52PM EST2024-04-1912.0011.8511.95+0.86+7.72%996,65824.84%
AAPL240621C001950002023-12-08 3:47PM EST2024-06-2115.5515.4515.55+0.75+5.07%13114,44426.77%
AAPL240719C001950002023-12-08 3:18PM EST2024-07-1916.8516.7016.85+0.63+3.88%2020527.18%
AAPL240920C001950002023-12-08 3:43PM EST2024-09-2019.6719.6019.70+0.86+4.57%3514,42528.15%
AAPL241220C001950002023-12-08 3:59PM EST2024-12-2023.7623.6023.75+0.96+4.21%1,4293,22529.67%
AAPL250117C001950002023-12-08 3:32PM EST2025-01-1724.9024.8024.90+1.05+4.40%5997,42230.05%
AAPL250620C001950002023-12-08 2:56PM EST2025-06-2030.2030.0030.25+1.05+3.60%121,70231.20%
AAPL250919C001950002023-12-07 10:39AM EST2025-09-1932.0932.6533.00-0.21-0.65%163431.63%
AAPL251219C001950002023-12-08 3:50PM EST2025-12-1935.6535.4535.60+1.25+3.63%52,09732.02%
AAPL260116C001950002023-12-08 3:58PM EST2026-01-1636.2036.0036.30+1.06+3.02%55552132.07%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215P001950002023-12-08 3:59PM EST2023-12-151.351.351.37-0.96-41.56%24,77723,85518.65%
AAPL231222P001950002023-12-08 3:59PM EST2023-12-221.851.831.87-0.93-33.45%4,2482,06215.63%
AAPL231229P001950002023-12-08 3:59PM EST2023-12-292.202.202.25-0.87-28.34%3,6881,63914.56%
AAPL240105P001950002023-12-08 3:59PM EST2024-01-052.632.622.68-0.87-24.86%2,3771,03514.53%
AAPL240112P001950002023-12-08 3:50PM EST2024-01-123.043.003.10-0.86-22.05%65085814.70%
AAPL240119P001950002023-12-08 3:59PM EST2024-01-193.343.303.40-0.84-20.10%4,28223,65314.52%
AAPL240126P001950002023-12-08 3:56PM EST2024-01-263.752.574.90-0.80-17.58%--18.77%
AAPL240216P001950002023-12-08 3:59PM EST2024-02-165.655.605.70-0.85-13.08%4186,11217.99%
AAPL240315P001950002023-12-08 3:58PM EST2024-03-156.656.606.70-0.85-11.33%42410,48417.65%
AAPL240419P001950002023-12-08 2:51PM EST2024-04-197.707.707.80-0.75-8.88%1092,16817.47%
AAPL240621P001950002023-12-08 3:54PM EST2024-06-219.909.9010.05-0.85-7.91%4658,50118.33%
AAPL240719P001950002023-12-08 2:28PM EST2024-07-1910.5610.4510.60-1.39-11.63%28713618.04%
AAPL240920P001950002023-12-08 1:11PM EST2024-09-2012.0512.0512.20-0.84-6.52%253,50618.26%
AAPL241220P001950002023-12-08 3:22PM EST2024-12-2014.3014.2014.45-0.66-4.41%41,50918.75%
AAPL250117P001950002023-12-08 3:59PM EST2025-01-1714.8014.7514.95-0.83-5.31%2035,22718.71%
AAPL250620P001950002023-12-08 3:37PM EST2025-06-2017.4517.2517.75-1.15-6.18%1023618.85%
AAPL250919P001950002023-12-06 2:56PM EST2025-09-1920.0718.5019.000.00-208318.69%
AAPL251219P001950002023-12-08 11:38AM EST2025-12-1920.5019.8520.25-0.27-1.30%101,99718.64%
AAPL260116P001950002023-12-08 2:01PM EST2026-01-1620.2520.0020.35-0.88-4.16%1614418.39%