Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
191,24+1,29 (+0,68%)
No fechamento: 04:00PM EST
191,30 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215C000850002023-11-30 3:50PM EST2023-12-15104.70106.20106.550.00-2559182.42%
AAPL240119C000850002023-11-30 3:50PM EST2024-01-19105.20106.70107.100.00-3879119.92%
AAPL240216C000850002023-11-22 2:51PM EST2024-02-16107.07106.65107.600.00-513100.44%
AAPL240315C000850002023-11-09 2:17PM EST2024-03-1598.74106.95107.950.00-4124191.21%
AAPL240419C000850002023-11-20 12:40PM EST2024-04-19107.86107.40108.300.00-1883.74%
AAPL240621C000850002023-11-20 1:41PM EST2024-06-21108.55107.55109.400.00-11,02874.83%
AAPL240719C000850002023-11-24 9:53AM EST2024-07-19107.50108.20110.150.00-2274.99%
AAPL240920C000850002023-11-09 2:06PM EST2024-09-20101.00108.45109.750.00-768465.99%
AAPL241220C000850002023-11-15 1:04PM EST2024-12-20108.20109.15111.000.00-121462.31%
AAPL250117C000850002023-11-09 12:46PM EST2025-01-17103.62109.60111.350.00-3051261.87%
AAPL250620C000850002023-09-22 8:33AM EST2025-06-2096.8094.6095.450.00-502040.00%
AAPL250919C000850002023-11-10 9:32AM EST2025-09-19107.50110.60114.100.00--454.74%
AAPL251219C000850002023-11-10 10:18AM EST2025-12-19111.35112.45113.75+4.00+3.73%432553.28%
AAPL260116C000850002023-11-29 3:34PM EST2026-01-16111.35111.60115.100.00-325352.95%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231215P000850002023-12-01 9:30AM EST2023-12-150.010.000.010.00-215,007131.25%
AAPL231222P000850002023-11-21 10:14AM EST2023-12-220.010.000.020.00--130112.50%
AAPL231229P000850002023-11-27 11:06AM EST2023-12-290.010.000.020.00-536596.88%
AAPL240119P000850002023-12-01 1:18PM EST2024-01-190.010.000.020.00-965,51173.44%
AAPL240216P000850002023-11-24 11:41AM EST2024-02-160.020.010.070.00-1810065.63%
AAPL240315P000850002023-11-22 1:50PM EST2024-03-150.030.020.130.00-171560.16%
AAPL240419P000850002023-11-14 12:41PM EST2024-04-190.070.050.090.00-25080551.56%
AAPL240621P000850002023-12-01 12:06PM EST2024-06-210.150.140.16+0.01+7.14%21,75647.27%
AAPL240920P000850002023-11-27 10:26AM EST2024-09-200.250.220.280.00-172642.38%
AAPL241220P000850002023-11-15 3:15PM EST2024-12-200.400.310.500.00-3092640.48%
AAPL250117P000850002023-11-29 2:02PM EST2025-01-170.470.440.480.00-72,51338.82%
AAPL250620P000850002023-11-28 2:21PM EST2025-06-200.760.690.800.00-12,12936.15%
AAPL250919P000850002023-11-28 1:13PM EST2025-09-190.900.820.950.00-122634.64%
AAPL251219P000850002023-11-27 11:08AM EST2025-12-191.121.031.220.00-41,36234.09%
AAPL260116P000850002023-11-29 2:46PM EST2026-01-161.211.071.260.00-110533.69%