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:210.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C002100002023-12-08 3:55PM EST2023-12-150.030.020.030.00-1,45923,89024.81%
AAPL231222C002100002023-12-08 3:56PM EST2023-12-220.070.050.070.00-5992,11719.14%
AAPL231229C002100002023-12-08 3:48PM EST2023-12-290.110.110.12-0.01-8.33%8232,18916.90%
AAPL240105C002100002023-12-08 3:57PM EST2024-01-050.210.190.21+0.03+16.67%5051,32316.24%
AAPL240112C002100002023-12-08 3:50PM EST2024-01-120.350.320.34+0.06+20.69%13634116.11%
AAPL240119C002100002023-12-08 3:59PM EST2024-01-190.470.460.47+0.05+11.90%3,77868,97015.91%
AAPL240126C002100002023-12-08 9:30AM EST2024-01-260.61---0.09-12.86%1-0.00%
AAPL240216C002100002023-12-08 3:59PM EST2024-02-162.042.002.03+0.24+13.33%1,82511,98119.80%
AAPL240315C002100002023-12-08 3:58PM EST2024-03-153.203.103.20+0.32+11.11%4,06055,01120.39%
AAPL240419C002100002023-12-08 3:59PM EST2024-04-194.754.654.75+0.40+9.20%3446,09221.32%
AAPL240621C002100002023-12-08 3:39PM EST2024-06-217.907.857.95+0.45+6.04%38714,81423.61%
AAPL240719C002100002023-12-08 2:37PM EST2024-07-199.058.959.10+0.52+6.10%6761124.05%
AAPL240920C002100002023-12-08 3:50PM EST2024-09-2011.8911.7511.85+0.71+6.35%4412,40825.33%
AAPL241220C002100002023-12-08 3:08PM EST2024-12-2015.7715.7015.80+0.62+4.09%182,58727.10%
AAPL250117C002100002023-12-08 3:51PM EST2025-01-1716.9616.8016.90+0.91+5.67%86710,92027.49%
AAPL250620C002100002023-12-08 11:20AM EST2025-06-2021.6122.1022.30+0.08+0.37%71,27729.00%
AAPL250919C002100002023-12-08 1:48PM EST2025-09-1924.8024.8525.20+0.41+1.68%3014029.67%
AAPL251219C002100002023-12-08 2:16PM EST2025-12-1927.9027.6027.85+1.12+4.18%93,61430.17%
AAPL260116C002100002023-12-08 3:49PM EST2026-01-1628.4328.2028.55+0.88+3.19%1044930.24%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215P002100002023-12-08 2:09PM EST2023-12-1514.4914.1014.50-1.16-7.41%36534.47%
AAPL231222P002100002023-12-04 3:28PM EST2023-12-2214.9014.0514.55-6.10-29.05%1124.51%
AAPL231229P002100002023-12-07 11:24AM EST2023-12-2915.8014.0514.500.00-1218.90%
AAPL240105P002100002023-12-08 2:58PM EST2024-01-0514.2613.9014.65-2.14-13.05%4118.36%
AAPL240119P002100002023-12-08 12:43PM EST2024-01-1914.7414.1014.50-0.30-1.99%2122813.21%
AAPL240216P002100002023-12-08 3:50PM EST2024-02-1614.7014.6015.00-1.52-9.37%3815213.77%
AAPL240315P002100002023-12-08 1:47PM EST2024-03-1515.1515.1015.35-1.50-9.01%54913013.17%
AAPL240419P002100002023-12-08 1:58PM EST2024-04-1915.9515.7515.95-0.83-4.95%61913.25%
AAPL240621P002100002023-12-08 11:24AM EST2024-06-2118.3717.3517.65-1.02-5.26%22,20014.74%
AAPL240719P002100002023-12-08 1:39PM EST2024-07-1918.2017.7518.15-0.60-3.19%11814.75%
AAPL240920P002100002023-12-05 12:54PM EST2024-09-2020.0519.2019.50-0.88-4.20%13,80915.25%
AAPL241220P002100002023-12-07 11:17AM EST2024-12-2022.4021.1521.550.00-111,71116.08%
AAPL250117P002100002023-12-08 1:53PM EST2025-01-1721.9021.6021.90-0.75-3.31%24,34415.97%
AAPL250620P002100002023-12-06 3:16PM EST2025-06-2026.1824.0024.700.00-223216.62%
AAPL250919P002100002023-11-27 9:40AM EST2025-09-1928.3525.2026.150.00-144516.84%
AAPL251219P002100002023-11-28 9:53AM EST2025-12-1929.2626.4527.250.00-12,54216.78%
AAPL260116P002100002023-12-07 3:31PM EST2026-01-1627.6026.7027.25-0.30-1.08%14216.47%