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:250.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C002500002024-05-15 3:53PM EDT2024-05-310.010.000.010.00-61268.75%
AAPL240607C002500002024-05-23 10:57AM EDT2024-06-070.010.000.010.00-21450.00%
AAPL240614C002500002024-05-23 3:18PM EDT2024-06-140.010.000.100.00-1011651.37%
AAPL240621C002500002024-05-24 2:50PM EDT2024-06-210.020.010.020.00-10210,10836.72%
AAPL240719C002500002024-05-24 1:17PM EDT2024-07-190.030.020.04-0.01-25.00%1043,43527.74%
AAPL240816C002500002024-05-24 3:01PM EDT2024-08-160.090.070.100.00-692,21825.20%
AAPL240920C002500002024-05-24 3:59PM EDT2024-09-200.130.120.14+0.01+8.33%264,18922.12%
AAPL241018C002500002024-05-24 2:32PM EDT2024-10-180.220.200.23-0.03-12.00%1331,36221.39%
AAPL241115C002500002024-05-24 11:12AM EDT2024-11-150.420.440.47+0.06+16.67%1242422.06%
AAPL241220C002500002024-05-24 3:21PM EDT2024-12-200.690.640.67+0.17+32.69%6315,21421.52%
AAPL250117C002500002024-05-24 3:55PM EDT2025-01-170.860.830.89+0.20+30.30%77269,30521.41%
AAPL250321C002500002024-05-24 2:29PM EDT2025-03-211.741.681.78+0.14+8.75%1512,02822.35%
AAPL250620C002500002024-05-24 3:07PM EDT2025-06-203.403.303.45+0.46+15.65%427,05523.56%
AAPL250919C002500002024-05-24 3:58PM EDT2025-09-194.885.205.40+0.08+1.67%571424.61%
AAPL251219C002500002024-05-24 3:30PM EDT2025-12-197.357.207.55+0.85+13.08%135,44425.60%
AAPL260116C002500002024-05-24 3:22PM EDT2026-01-167.957.858.10+0.80+11.19%2279,64825.71%
AAPL260618C002500002024-05-24 12:01PM EDT2026-06-1811.7011.3511.75+1.05+9.86%25,86926.93%
AAPL261218C002500002024-05-24 3:57PM EDT2026-12-1815.5015.0516.10+1.00+6.90%101,43128.12%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240607P002500002024-05-10 9:51AM EDT2024-06-0766.2159.6560.300.00-1073.93%
AAPL240621P002500002024-05-24 9:30AM EDT2024-06-2161.4259.6060.35+2.72+4.63%1152.73%
AAPL240719P002500002024-05-22 1:40PM EDT2024-07-1959.0059.6060.450.00-1038.67%
AAPL240816P002500002024-03-06 10:30AM EDT2024-08-1679.4980.5580.900.00-10107.98%
AAPL240920P002500002024-03-27 9:49AM EDT2024-09-2078.0079.7080.900.00-1089.54%
AAPL241220P002500002024-05-10 3:53PM EDT2024-12-2066.9159.5560.550.00-6020.68%
AAPL250117P002500002024-05-24 11:49AM EDT2025-01-1759.1759.2060.45-2.82-4.55%11118.73%
AAPL250321P002500002024-04-12 9:32AM EDT2025-03-2175.1066.4567.500.00-10035.29%
AAPL250620P002500002023-12-26 11:27AM EDT2025-06-2056.8055.8559.450.00-100.00%
AAPL250919P002500002023-12-05 12:34PM EDT2025-09-1956.2566.6068.900.00-2029.86%
AAPL251219P002500002024-03-15 10:23AM EDT2025-12-1979.2572.0074.850.00-1034.56%
AAPL260116P002500002024-05-07 10:48AM EDT2026-01-1667.3558.7561.100.00-12714.13%
AAPL260618P002500002024-05-21 11:29AM EDT2026-06-1857.6857.7062.450.00-10015.40%
AAPL261218P002500002024-05-24 1:10PM EDT2026-12-1859.7358.1561.60-3.17-5.04%33212.39%