Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
190,29+0,30 (+0,16%)
No fechamento: 04:00PM EDT
190,24 -0,05 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C002600002024-05-29 1:00PM EDT2024-05-310.010.000.000.00-13050.00%
AAPL240607C002600002024-05-29 1:00PM EDT2024-06-070.020.000.00+0.01+100.00%1050.00%
AAPL240614C002600002024-05-29 3:07PM EDT2024-06-140.010.000.000.00-50025.00%
AAPL240621C002600002024-05-29 10:39AM EDT2024-06-210.030.000.00+0.01+50.00%1025.00%
AAPL240628C002600002024-05-24 3:06PM EDT2024-06-280.020.000.000.00-5025.00%
AAPL240719C002600002024-05-28 3:38PM EDT2024-07-190.030.000.000.00-415012.50%
AAPL240816C002600002024-05-29 12:01PM EDT2024-08-160.070.000.000.00-445012.50%
AAPL240920C002600002024-05-29 9:44AM EDT2024-09-200.120.000.000.00-200012.50%
AAPL241018C002600002024-05-29 2:10PM EDT2024-10-180.180.000.000.00-10012.50%
AAPL241115C002600002024-05-24 10:33AM EDT2024-11-150.250.000.000.00-41012.50%
AAPL241220C002600002024-05-29 12:21PM EDT2024-12-200.490.000.000.00-1206.25%
AAPL250117C002600002024-05-29 3:31PM EDT2025-01-170.570.000.000.00-1,06406.25%
AAPL250321C002600002024-05-29 10:46AM EDT2025-03-211.350.000.000.00-4706.25%
AAPL250620C002600002024-05-29 3:11PM EDT2025-06-202.600.000.00+0.28+12.07%1006.25%
AAPL250919C002600002024-05-29 3:58PM EDT2025-09-194.040.000.000.00-1106.25%
AAPL251219C002600002024-05-24 10:42AM EDT2025-12-195.440.000.000.00-206.25%
AAPL260116C002600002024-05-29 9:59AM EDT2026-01-166.750.000.00+0.60+9.76%106.25%
AAPL260618C002600002024-05-29 3:57PM EDT2026-06-189.700.000.00+0.70+7.78%2103.13%
AAPL261218C002600002024-05-29 2:12PM EDT2026-12-1813.940.000.00+0.79+6.01%503.13%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P002600002024-05-22 3:38PM EDT2024-05-3168.750.000.000.00-100.00%
AAPL240621P002600002023-08-22 9:36AM EDT2024-06-2183.3884.7087.500.00-10191.63%
AAPL240920P002600002024-05-15 3:42PM EDT2024-09-2069.900.000.000.00-100.00%
AAPL241220P002600002024-01-31 2:35PM EDT2024-12-2073.7079.3081.050.00-2052.40%
AAPL250117P002600002024-02-27 3:42PM EDT2025-01-1776.9086.7090.250.00-1064.43%
AAPL250321P002600002024-02-26 10:33AM EDT2025-03-2177.7087.2088.300.00-1056.04%
AAPL250620P002600002024-05-10 9:45AM EDT2025-06-2075.000.000.000.00--00.00%
AAPL250919P002600002024-01-12 12:50PM EDT2025-09-1974.4069.8072.700.00-1022.30%
AAPL251219P002600002024-03-06 3:14PM EDT2025-12-1991.0088.7592.150.00-10045.32%
AAPL260116P002600002024-01-30 11:44AM EDT2026-01-1670.8978.2581.100.00-10031.86%
AAPL261218P002600002024-05-24 1:10PM EDT2026-12-1869.380.000.000.00-3400.00%