Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,35+1,31 (+0,69%)
No fechamento: 04:00PM EDT
192,41 +0,06 (+0,03%)
Pós-fechamento: 04:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C002100002024-05-21 11:50AM EDT2024-05-240.010.000.010.00-41,97032.03%
AAPL240531C002100002024-05-21 3:21PM EDT2024-05-310.030.020.030.00-78963822.27%
AAPL240607C002100002024-05-21 3:54PM EDT2024-06-070.070.000.090.00-2,9631,26520.36%
AAPL240614C002100002024-05-21 3:45PM EDT2024-06-140.240.230.24+0.05+26.32%8876,90120.68%
AAPL240621C002100002024-05-21 3:59PM EDT2024-06-210.300.300.32+0.05+20.00%67129,71219.43%
AAPL240628C002100002024-05-21 3:32PM EDT2024-06-280.400.390.40+0.08+25.00%85945918.53%
AAPL240719C002100002024-05-21 3:59PM EDT2024-07-190.780.680.85+0.11+16.42%1,48412,60418.20%
AAPL240816C002100002024-05-21 3:50PM EDT2024-08-162.021.972.00+0.30+17.44%1,59714,60719.98%
AAPL240920C002100002024-05-21 3:54PM EDT2024-09-203.112.803.10+0.33+11.87%27025,02920.21%
AAPL241018C002100002024-05-21 3:57PM EDT2024-10-184.054.004.10+0.33+8.87%2425,42320.72%
AAPL241115C002100002024-05-21 2:53PM EDT2024-11-155.785.605.80+0.58+11.15%1603,61722.68%
AAPL241220C002100002024-05-21 3:34PM EDT2024-12-207.006.857.05+0.62+9.72%2667,12423.08%
AAPL250117C002100002024-05-21 3:46PM EDT2025-01-178.007.858.05+0.47+6.24%18621,96923.43%
AAPL250321C002100002024-05-21 3:49PM EDT2025-03-2110.5910.0010.70+0.42+4.13%436,30524.84%
AAPL250620C002100002024-05-21 3:47PM EDT2025-06-2014.3514.1014.35+0.35+2.50%4265,05226.48%
AAPL250919C002100002024-05-21 3:45PM EDT2025-09-1917.5517.2517.70+0.65+3.85%31,85227.70%
AAPL251219C002100002024-05-21 3:47PM EDT2025-12-1920.5820.2021.35+0.63+3.16%34,64129.22%
AAPL260116C002100002024-05-21 3:34PM EDT2026-01-1621.5021.1021.50+0.62+2.97%53,88728.68%
AAPL260618C002100002024-05-21 12:05PM EDT2026-06-1825.6625.5026.05+0.36+1.42%401,10829.74%
AAPL261218C002100002024-05-21 1:12PM EDT2026-12-1830.3229.7031.60+0.32+1.07%91,54431.20%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P002100002024-05-21 3:29PM EDT2024-05-2417.4816.4517.80-2.62-13.03%30047.17%
AAPL240531P002100002024-05-20 10:02AM EDT2024-05-3118.9517.1019.850.00-3558.67%
AAPL240607P002100002024-05-16 9:34AM EDT2024-06-0719.7617.1519.850.00-1145.86%
AAPL240614P002100002024-05-20 2:10PM EDT2024-06-1418.7316.4519.850.00-2538.92%
AAPL240621P002100002024-05-21 3:28PM EDT2024-06-2117.5417.0518.50-1.14-6.10%54387224.94%
AAPL240719P002100002024-05-21 10:01AM EDT2024-07-1917.5617.1018.20-0.69-3.78%43326716.19%
AAPL240816P002100002024-05-21 3:44PM EDT2024-08-1617.6517.1518.40-1.02-5.46%132814.53%
AAPL240920P002100002024-05-21 1:12PM EDT2024-09-2018.3017.7018.50-1.80-8.96%2213612.75%
AAPL241018P002100002024-05-20 12:24PM EDT2024-10-1819.4118.3518.750.00-28112.43%
AAPL241115P002100002024-05-20 3:55PM EDT2024-11-1520.3418.9019.550.00-11513.77%
AAPL241220P002100002024-05-20 9:49AM EDT2024-12-2021.2619.4520.100.00-213013.90%
AAPL250117P002100002024-05-21 12:21PM EDT2025-01-1720.0019.8020.40-0.93-4.44%559913.71%
AAPL250321P002100002024-05-16 11:45AM EDT2025-03-2122.6620.8521.800.00-215014.69%
AAPL250620P002100002024-05-21 3:35PM EDT2025-06-2022.5020.0024.00-1.90-7.79%35756816.03%
AAPL250919P002100002024-05-20 2:14PM EDT2025-09-1924.6622.8524.400.00-221614.96%
AAPL251219P002100002024-05-21 2:23PM EDT2025-12-1925.0025.1027.50-0.77-2.99%173,17417.16%
AAPL260116P002100002024-05-20 2:21PM EDT2026-01-1626.2225.3026.050.00-238115.21%
AAPL260618P002100002024-05-20 1:09PM EDT2026-06-1827.3625.0030.000.00-11033817.32%
AAPL261218P002100002024-05-21 3:58PM EDT2026-12-1828.9028.6030.40-5.09-14.97%1715515.88%