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
190,12 -0,17 (-0,09%)
Pós-fechamento: 07:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000600002024-05-15 11:26AM EDT2024-06-21130.35130.10130.950.00-3867201.17%
AAPL240920C000600002024-05-09 3:32PM EDT2024-09-20125.18130.25132.600.00-231639118.31%
AAPL241018C000600002024-05-06 10:58AM EDT2024-10-18132.39130.55132.90+8.79+7.11%11111.11%
AAPL241220C000600002024-03-04 10:30AM EDT2024-12-20118.58110.85112.200.00-11040.00%
AAPL250117C000600002024-05-29 10:58AM EDT2025-01-17133.66131.10133.55+7.56+6.00%20869493.58%
AAPL250321C000600002024-05-01 9:32AM EDT2025-03-21112.00130.50134.050.00-1982.59%
AAPL250620C000600002024-05-06 3:21PM EDT2025-06-20123.90131.05134.400.00-111675.71%
AAPL250919C000600002024-05-20 9:54AM EDT2025-09-19133.40131.80134.600.00-12271.13%
AAPL251219C000600002024-04-01 10:25AM EDT2025-12-19113.71113.55115.500.00-22380.00%
AAPL260116C000600002024-04-01 11:41AM EDT2026-01-16113.92113.75115.850.00-1250.00%
AAPL260618C000600002024-05-16 3:57PM EDT2026-06-18134.10132.80136.550.00-211063.30%
AAPL261218C000600002024-05-29 10:58AM EDT2026-12-18137.56133.60137.50+23.56+20.67%31859.83%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000600002024-05-10 3:46PM EDT2024-06-210.010.000.040.00-51,663153.13%
AAPL240920P000600002024-05-06 2:58PM EDT2024-09-200.030.000.400.00-1,3301,36689.94%
AAPL241018P000600002024-05-09 11:56AM EDT2024-10-180.020.000.420.00-2015881.15%
AAPL241115P000600002024-05-14 2:30PM EDT2024-11-150.020.000.400.00-1526873.73%
AAPL241220P000600002024-05-28 11:17AM EDT2024-12-200.020.010.240.00-151263.28%
AAPL250117P000600002024-05-24 2:33PM EDT2025-01-170.020.020.030.00-151,50050.00%
AAPL250321P000600002024-05-13 12:16PM EDT2025-03-210.030.010.070.00-13042749.41%
AAPL250620P000600002024-05-28 9:30AM EDT2025-06-200.050.030.230.00-2228249.90%
AAPL250919P000600002024-05-20 9:59AM EDT2025-09-190.070.070.140.00-5013242.09%
AAPL251219P000600002024-05-29 1:53PM EDT2025-12-190.110.050.23-0.06-35.29%1037541.16%
AAPL260116P000600002024-05-16 1:12PM EDT2026-01-160.160.120.210.00-23539.70%
AAPL260618P000600002024-05-23 2:43PM EDT2026-06-180.260.210.300.00-11437.21%
AAPL261218P000600002024-05-20 10:00AM EDT2026-12-180.400.180.570.00-21436.77%