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:200.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C002000002023-12-08 3:59PM EST2023-12-150.400.400.41+0.05+14.29%29,17266,52117.75%
AAPL231222C002000002023-12-08 3:59PM EST2023-12-220.850.820.85+0.17+25.00%7,85017,50716.19%
AAPL231229C002000002023-12-08 3:59PM EST2023-12-291.301.271.29+0.27+26.21%10,66238,72115.98%
AAPL240105C002000002023-12-08 3:59PM EST2024-01-051.771.751.79+0.33+22.92%2,2673,19316.43%
AAPL240112C002000002023-12-08 3:57PM EST2024-01-122.372.302.34+0.43+22.16%6443,28817.16%
AAPL240119C002000002023-12-08 3:59PM EST2024-01-192.752.722.75+0.41+17.52%9,52391,22717.31%
AAPL240126C002000002023-12-08 9:30AM EST2024-01-262.82---0.06-2.08%1-0.00%
AAPL240216C002000002023-12-08 3:59PM EST2024-02-165.605.505.55+0.60+12.00%3,23926,20021.86%
AAPL240315C002000002023-12-08 3:55PM EST2024-03-157.157.057.15+0.60+9.16%6,65719,63822.46%
AAPL240419C002000002023-12-08 3:22PM EST2024-04-199.079.009.10+0.62+7.34%6648,31623.43%
AAPL240621C002000002023-12-08 3:54PM EST2024-06-2112.6512.6012.70+0.68+5.68%40428,92425.59%
AAPL240719C002000002023-12-08 3:32PM EST2024-07-1913.8513.8013.95+0.55+4.14%5049325.98%
AAPL240920C002000002023-12-08 3:51PM EST2024-09-2016.8516.7516.85+0.90+5.64%68917,38827.13%
AAPL241220C002000002023-12-08 2:49PM EST2024-12-2021.0220.8020.90+0.87+4.32%6003,01528.74%
AAPL250117C002000002023-12-08 3:19PM EST2025-01-1722.0321.9522.05+0.88+4.16%88220,91829.13%
AAPL250620C002000002023-12-08 3:57PM EST2025-06-2027.4527.2027.45+1.10+4.17%361,83930.41%
AAPL250919C002000002023-12-07 11:34AM EST2025-09-1929.4229.9030.300.00-66230.97%
AAPL251219C002000002023-12-08 3:58PM EST2025-12-1932.7132.6032.90+1.09+3.45%2304,75231.37%
AAPL260116C002000002023-12-08 3:50PM EST2026-01-1633.6033.3033.60+1.20+3.70%962,13831.42%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215P002000002023-12-08 3:58PM EST2023-12-154.504.454.55-1.45-24.37%2,0471,29815.24%
AAPL231222P002000002023-12-08 3:52PM EST2023-12-224.704.704.85-1.40-22.95%646513.58%
AAPL231229P002000002023-12-08 3:19PM EST2023-12-295.004.955.10-1.50-23.08%21024312.78%
AAPL240105P002000002023-12-08 3:36PM EST2024-01-055.235.255.40-1.42-21.35%5912112.76%
AAPL240112P002000002023-12-08 3:57PM EST2024-01-125.515.555.85-0.99-15.23%222113.56%
AAPL240119P002000002023-12-08 3:56PM EST2024-01-195.855.805.95-1.15-16.43%7074,43912.79%
AAPL240126P002000002023-12-07 12:49PM EST2024-01-267.155.857.850.00---19.01%
AAPL240216P002000002023-12-08 3:49PM EST2024-02-167.957.908.05-1.00-11.17%4272,34316.47%
AAPL240315P002000002023-12-08 3:59PM EST2024-03-158.808.808.95-1.10-11.11%1,8489,26716.19%
AAPL240419P002000002023-12-08 3:15PM EST2024-04-199.959.9010.00-0.90-8.29%2591,06616.16%
AAPL240621P002000002023-12-08 3:45PM EST2024-06-2112.1212.0012.15-0.93-7.13%2026,63217.11%
AAPL240719P002000002023-12-08 1:47PM EST2024-07-1912.8012.5012.70-0.70-5.19%1921616.90%
AAPL240920P002000002023-12-08 1:05PM EST2024-09-2014.2514.1514.35-0.85-5.63%93,48717.33%
AAPL241220P002000002023-12-08 2:04PM EST2024-12-2016.4516.2516.50-0.85-4.91%52,56217.81%
AAPL250117P002000002023-12-08 2:55PM EST2025-01-1716.9516.8017.00-0.90-5.04%1227,44717.79%
AAPL250620P002000002023-12-07 11:49AM EST2025-06-2019.5519.3019.75-0.75-3.69%13,14617.99%
AAPL250919P002000002023-12-05 3:26PM EST2025-09-1922.4020.5521.100.00-304517.98%
AAPL251219P002000002023-12-08 2:07PM EST2025-12-1921.9521.8522.55-1.05-4.57%152,57018.15%
AAPL260116P002000002023-12-08 3:51PM EST2026-01-1622.3022.1522.60-0.95-4.09%1014417.86%