Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,52-1,85 (-1,00%)
No fechamento: 04:00PM EST
182,24 -0,28 (-0,15%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240301C002250002024-02-20 11:06AM EST2024-03-010.010.000.010.00-31,65853.13%
AAPL240308C002250002024-02-21 11:45AM EST2024-03-080.010.000.010.00-539639.06%
AAPL240315C002250002024-02-23 12:14PM EST2024-03-150.010.000.010.00-638,94031.25%
AAPL240322C002250002024-02-23 9:30AM EST2024-03-220.030.000.03+0.01+50.00%223230.27%
AAPL240328C002250002024-02-23 3:18PM EST2024-03-280.010.010.04-0.02-66.67%1214628.32%
AAPL240419C002250002024-02-23 3:58PM EST2024-04-190.080.060.080.00-2432,74423.93%
AAPL240517C002250002024-02-23 2:40PM EST2024-05-170.210.190.22-0.04-16.00%31,97822.66%
AAPL240621C002250002024-02-23 3:59PM EST2024-06-210.450.440.47-0.11-19.64%1,22934,16821.78%
AAPL240719C002250002024-02-23 3:44PM EST2024-07-190.630.590.64-0.05-7.35%112,44620.85%
AAPL240816C002250002024-02-23 3:55PM EST2024-08-160.990.961.02-0.19-16.10%276,13621.21%
AAPL240920C002250002024-02-23 3:44PM EST2024-09-201.331.301.38-0.31-18.90%3118,38520.87%
AAPL241018C002250002024-02-22 10:18AM EST2024-10-181.911.661.830.00-16221.16%
AAPL241115C002250002024-02-23 3:31PM EST2024-11-152.492.412.58-0.46-15.59%15023422.17%
AAPL241220C002250002024-02-23 3:30PM EST2024-12-203.183.103.25-0.53-14.29%93,68722.46%
AAPL250117C002250002024-02-23 3:41PM EST2025-01-173.703.653.75-0.55-12.94%6715,88222.56%
AAPL250321C002250002024-02-23 12:04PM EST2025-03-215.355.055.40-0.65-10.83%121,29423.67%
AAPL250620C002250002024-02-23 3:59PM EST2025-06-207.687.507.95-0.72-8.57%1692,44225.09%
AAPL250919C002250002024-02-20 2:14PM EST2025-09-199.728.7010.200.00-340625.85%
AAPL251219C002250002024-02-23 3:18PM EST2025-12-1912.2511.9012.55-0.38-3.01%61,28326.65%
AAPL260116C002250002024-02-23 3:30PM EST2026-01-1612.9511.6513.20-0.97-6.97%73,28026.81%
AAPL260618C002250002024-02-23 1:54PM EST2026-06-1816.1515.7517.20-1.45-8.24%2,1042,35828.07%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240308P002250002024-02-15 11:44AM EST2024-03-0842.9341.1543.750.00--081.93%
AAPL240315P002250002024-02-20 11:55AM EST2024-03-1543.9041.3043.550.00-2063.33%
AAPL240328P002250002024-02-22 1:35PM EST2024-03-2840.9242.0542.950.00-2041.21%
AAPL240419P002250002024-02-14 3:48PM EST2024-04-1941.0242.0042.900.00-1031.25%
AAPL240517P002250002024-02-16 10:59AM EST2024-05-1741.9341.7543.800.00-1032.78%
AAPL240621P002250002024-02-13 1:30PM EST2024-06-2139.7341.9042.950.00-1021.85%
AAPL240719P002250002024-01-02 3:59PM EST2024-07-1939.3036.8040.100.00-100.00%
AAPL240920P002250002023-12-05 11:16AM EST2024-09-2031.5542.5043.450.00-6119.18%
AAPL241115P002250002024-02-20 2:03PM EST2024-11-1544.4041.4043.650.00-6017.84%
AAPL241220P002250002024-02-23 1:31PM EST2024-12-2042.1541.3544.20+0.05+0.12%1418.54%
AAPL250117P002250002024-02-23 3:17PM EST2025-01-1742.2041.7043.20+0.93+2.25%8414.35%
AAPL250620P002250002024-02-15 2:43PM EST2025-06-2043.1941.8543.800.00-11,58813.66%
AAPL250919P002250002024-02-21 2:46PM EST2025-09-1944.5042.2044.000.00-117813.01%
AAPL251219P002250002024-02-23 9:41AM EST2025-12-1941.8042.3543.75-0.20-0.48%11,22011.55%
AAPL260116P002250002024-01-26 2:12PM EST2026-01-1636.4842.3543.850.00-110311.54%
AAPL260618P002250002024-02-15 3:54PM EST2026-06-1843.7042.4545.950.00-32813.74%