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:300.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C003000002024-05-15 12:32PM EDT2024-06-210.010.000.010.00-18,29451.56%
AAPL240719C003000002024-05-22 11:09AM EDT2024-07-190.010.000.020.00-874,23240.63%
AAPL240816C003000002024-05-24 12:16PM EDT2024-08-160.020.010.030.00-12,03934.18%
AAPL240920C003000002024-05-23 9:39AM EDT2024-09-200.020.020.050.00-11,92430.27%
AAPL241018C003000002024-05-24 1:57PM EDT2024-10-180.030.020.07-0.02-40.00%11,73328.22%
AAPL241115C003000002024-05-24 2:30PM EDT2024-11-150.060.040.09-0.01-14.29%11,04426.56%
AAPL241220C003000002024-05-24 1:44PM EDT2024-12-200.100.070.12+0.01+11.11%11,66125.10%
AAPL250117C003000002024-05-24 1:38PM EDT2025-01-170.130.130.14+0.01+8.33%48158,29623.98%
AAPL250321C003000002024-05-23 2:40PM EDT2025-03-210.210.240.310.00-211,81323.73%
AAPL250620C003000002024-05-23 1:23PM EDT2025-06-200.570.590.670.00-46,11923.46%
AAPL250919C003000002024-05-23 10:12AM EDT2025-09-191.071.141.230.00-230123.63%
AAPL251219C003000002024-05-24 12:28PM EDT2025-12-192.001.752.08+0.30+17.65%405,81624.21%
AAPL260116C003000002024-05-24 2:46PM EDT2026-01-162.222.132.27+0.32+16.84%2616,24524.12%
AAPL260618C003000002024-05-24 2:52PM EDT2026-06-184.053.904.20+0.46+12.81%1266825.15%
AAPL261218C003000002024-05-24 1:37PM EDT2026-12-186.506.106.85+0.35+5.69%243526.09%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P003000002024-05-24 3:50PM EDT2024-06-21110.02109.60110.35+1.31+1.21%1179.88%
AAPL240920P003000002024-03-26 3:25PM EDT2024-09-20129.38129.45130.650.00-20110.86%
AAPL241220P003000002023-06-02 2:08PM EDT2024-12-20119.72104.10108.000.00-300.00%
AAPL250117P003000002024-03-21 10:16AM EDT2025-01-17124.37134.40136.500.00-6087.65%
AAPL250620P003000002024-01-08 4:27PM EDT2025-06-20114.52109.50112.300.00-2030.04%
AAPL251219P003000002024-03-21 12:33PM EDT2025-12-19127.37133.80136.900.00-2056.28%
AAPL260116P003000002024-03-04 2:13PM EDT2026-01-16125.95129.35131.800.00-3051.10%
AAPL260618P003000002024-05-16 1:28PM EDT2026-06-18109.83108.15111.900.00-2020.79%
AAPL261218P003000002024-05-16 9:56AM EDT2026-12-18109.07108.20111.900.00-6018.68%