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:205.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C002050002024-05-24 3:56PM EDT2024-05-310.020.020.030.00-6323,84329.10%
AAPL240607C002050002024-05-24 3:48PM EDT2024-06-070.060.050.070.00-2,42012,23521.29%
AAPL240614C002050002024-05-24 3:59PM EDT2024-06-140.310.300.31+0.09+40.91%1,1035,36222.51%
AAPL240621C002050002024-05-24 3:59PM EDT2024-06-210.420.420.44+0.14+50.00%2,18929,87820.95%
AAPL240628C002050002024-05-24 3:55PM EDT2024-06-280.570.570.59+0.20+54.05%8162,39320.08%
AAPL240705C002050002024-05-24 3:49PM EDT2024-07-050.660.440.80+0.08+13.79%16914319.91%
AAPL240719C002050002024-05-24 3:59PM EDT2024-07-191.141.111.14+0.37+48.05%1,10724,31519.17%
AAPL240816C002050002024-05-24 3:57PM EDT2024-08-162.462.462.53+0.59+31.55%1,52719,59721.06%
AAPL240920C002050002024-05-24 2:38PM EDT2024-09-203.753.653.75+0.89+31.12%30617,68721.13%
AAPL241018C002050002024-05-24 3:55PM EDT2024-10-184.824.754.90+0.92+23.59%9265,06721.75%
AAPL241115C002050002024-05-24 2:09PM EDT2024-11-156.676.506.65+1.22+22.39%472,93823.59%
AAPL241220C002050002024-05-24 3:30PM EDT2024-12-207.907.857.95+1.25+18.80%655,14923.94%
AAPL250117C002050002024-05-24 3:53PM EDT2025-01-178.908.859.00+1.30+17.11%38217,93524.28%
AAPL250321C002050002024-05-24 3:45PM EDT2025-03-2111.5811.5011.70+1.33+12.98%538,10425.63%
AAPL250620C002050002024-05-24 3:22PM EDT2025-06-2015.2515.1515.40+1.25+8.93%86,51927.23%
AAPL250919C002050002024-05-24 3:02PM EDT2025-09-1918.5518.4518.70+1.00+5.70%9945928.33%
AAPL251219C002050002024-05-24 2:35PM EDT2025-12-1921.6521.2022.65+1.70+8.52%21,14030.15%
AAPL260116C002050002024-05-24 2:12PM EDT2026-01-1622.7721.6523.20+1.77+8.43%422,48530.00%
AAPL260618C002050002024-05-24 9:38AM EDT2026-06-1825.7126.4027.70+0.21+0.82%106,31430.91%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P002050002024-05-23 3:10PM EDT2024-05-3117.6514.7015.300.00-3428542.87%
AAPL240607P002050002024-05-21 11:04AM EDT2024-06-0712.5514.6015.400.00-1029.74%
AAPL240614P002050002024-05-24 1:30PM EDT2024-06-1414.7014.6515.25-1.16-7.31%51921.09%
AAPL240621P002050002024-05-24 2:16PM EDT2024-06-2114.6514.7015.45-3.22-18.02%842520.83%
AAPL240628P002050002024-05-23 3:53PM EDT2024-06-2817.9714.6515.250.00-141516.02%
AAPL240719P002050002024-05-24 2:33PM EDT2024-07-1915.0014.8015.65-0.85-5.36%1,11316116.00%
AAPL240816P002050002024-05-24 12:07PM EDT2024-08-1615.5015.4015.85-1.25-7.46%232814.08%
AAPL240920P002050002024-05-24 2:38PM EDT2024-09-2015.9015.7516.55-0.65-3.93%1893,21814.46%
AAPL241018P002050002024-05-24 2:18PM EDT2024-10-1816.2016.1016.75-2.40-12.90%315013.60%
AAPL241115P002050002024-05-21 3:29PM EDT2024-11-1515.5517.3517.900.00-8118215.38%
AAPL241220P002050002024-05-22 12:51PM EDT2024-12-2017.0017.6018.450.00-162915.20%
AAPL250117P002050002024-05-24 3:46PM EDT2025-01-1718.3818.0018.65-1.62-8.10%213,53714.66%
AAPL250321P002050002024-05-22 1:14PM EDT2025-03-2118.6318.6520.750.00-51716.51%
AAPL250620P002050002024-05-23 11:35AM EDT2025-06-2021.6620.9521.500.00-582,78315.50%
AAPL250919P002050002024-05-24 10:27AM EDT2025-09-1922.9922.4022.85+0.10+0.44%9834215.62%
AAPL251219P002050002024-05-24 10:23AM EDT2025-12-1924.3223.4524.30+0.32+1.33%52,07915.93%
AAPL260116P002050002024-05-24 10:23AM EDT2026-01-1624.5223.8524.35+1.18+5.06%565415.61%
AAPL260618P002050002024-05-24 10:16AM EDT2026-06-1826.4125.6526.50+1.16+4.59%115615.98%