Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,87+0,03 (+0,02%)
No fechamento: 04:00PM EDT
189,90 +0,03 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000500002024-05-14 1:00PM EDT2024-06-21137.05139.65140.700.00-1986201.17%
AAPL240719C000500002024-05-01 9:33AM EDT2024-07-19120.09139.35141.300.00-11158.11%
AAPL240816C000500002024-05-01 9:34AM EDT2024-08-16119.70139.55141.450.00-15138.18%
AAPL240920C000500002024-05-17 2:51PM EDT2024-09-20140.65140.20141.10+5.43+4.02%41,408121.58%
AAPL241018C000500002024-04-29 11:48AM EDT2024-10-18125.46139.65142.100.00-22115.04%
AAPL241220C000500002024-05-03 9:31AM EDT2024-12-20137.00139.65141.500.00-125690.87%
AAPL250117C000500002024-05-17 3:11PM EDT2025-01-17141.50139.95141.950.00-22,16392.29%
AAPL250321C000500002024-05-16 10:40AM EDT2025-03-21142.88139.65143.300.00-5989.01%
AAPL250620C000500002024-04-29 2:12PM EDT2025-06-20126.21140.00143.650.00-844181.54%
AAPL250919C000500002024-05-15 12:33PM EDT2025-09-19142.60140.30143.950.00-21675.96%
AAPL251219C000500002024-05-17 1:55PM EDT2025-12-19142.22140.85144.100.00-123172.14%
AAPL260116C000500002024-05-13 3:57PM EDT2026-01-16139.14140.80144.200.00-128270.63%
AAPL260618C000500002024-05-09 11:54AM EDT2026-06-18136.62141.15144.900.00-313966.03%
AAPL261218C000500002024-05-17 9:33AM EDT2026-12-18145.45141.65145.55+5.45+3.89%11161.91%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000500002024-05-16 1:03PM EDT2024-06-210.010.000.010.00-112,617131.25%
AAPL240719P000500002024-05-14 3:13PM EDT2024-07-190.010.000.070.00-2110115.63%
AAPL240816P000500002024-05-17 12:49PM EDT2024-08-160.010.000.070.00-12796.09%
AAPL240920P000500002024-05-06 2:53PM EDT2024-09-200.020.000.140.00-221,32787.50%
AAPL241115P000500002024-05-10 9:30AM EDT2024-11-150.010.000.020.00-444560.94%
AAPL241220P000500002024-05-17 9:30AM EDT2024-12-200.010.010.030.00-11,02358.98%
AAPL250117P000500002024-05-16 1:13PM EDT2025-01-170.020.010.040.00-805,95456.64%
AAPL250321P000500002024-05-17 9:30AM EDT2025-03-210.030.020.090.00-250154.49%
AAPL250620P000500002024-05-17 12:30PM EDT2025-06-200.050.030.05+0.01+25.00%11,59347.27%
AAPL250919P000500002024-05-16 11:51AM EDT2025-09-190.040.050.110.00-8047846.58%
AAPL251219P000500002024-05-16 11:44AM EDT2025-12-190.080.060.240.00-102,39047.17%
AAPL260116P000500002024-05-17 11:56AM EDT2026-01-160.090.050.160.00-4053643.70%
AAPL260618P000500002024-05-14 2:02PM EDT2026-06-180.180.150.200.00-315540.19%
AAPL261218P000500002024-05-17 1:09PM EDT2026-12-180.230.100.390.00-516039.60%