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:90.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000900002024-05-09 3:05PM EDT2024-06-2194.7699.90100.900.00-111,169129.49%
AAPL240719C000900002024-05-17 9:30AM EDT2024-07-19100.7099.75101.70-1.01-0.99%8328103.61%
AAPL240816C000900002024-05-09 3:23PM EDT2024-08-1695.36100.65102.050.00-6895.75%
AAPL240920C000900002024-05-03 10:40AM EDT2024-09-2096.00100.95102.850.00-19287.06%
AAPL241018C000900002024-05-09 3:05PM EDT2024-10-1896.11100.80103.150.00-111179.30%
AAPL241220C000900002024-04-22 11:03AM EDT2024-12-2078.00102.05102.950.00-13670.39%
AAPL250117C000900002024-05-08 11:06AM EDT2025-01-1794.91101.50104.350.00-1862068.80%
AAPL250321C000900002024-05-09 2:41PM EDT2025-03-2198.07102.40104.400.00-218263.73%
AAPL250620C000900002024-05-17 11:27AM EDT2025-06-20104.50102.85105.40+0.11+0.11%146758.97%
AAPL250919C000900002024-05-17 11:27AM EDT2025-09-19105.03104.20106.15+5.49+5.52%122156.84%
AAPL251219C000900002024-05-16 10:02AM EDT2025-12-19106.80104.10107.250.00-122453.68%
AAPL260116C000900002024-05-17 11:29AM EDT2026-01-16105.80105.20107.60-0.62-0.58%17254.48%
AAPL260618C000900002024-05-03 11:27AM EDT2026-06-18102.28106.50108.950.00-31,48651.88%
AAPL261218C000900002024-05-15 11:54AM EDT2026-12-18108.96107.35111.150.00-116353.40%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000900002024-05-15 3:51PM EDT2024-06-210.020.000.010.00-22,86576.56%
AAPL240719P000900002024-05-15 9:30AM EDT2024-07-190.010.000.070.00-19467.19%
AAPL240816P000900002024-05-02 12:05PM EDT2024-08-160.040.000.040.00-216852.73%
AAPL240920P000900002024-05-09 11:19AM EDT2024-09-200.030.010.090.00-1030552.15%
AAPL241018P000900002024-05-09 11:55AM EDT2024-10-180.040.010.060.00-158844.92%
AAPL241115P000900002024-05-16 2:16PM EDT2024-11-150.040.020.080.00-4921542.68%
AAPL241220P000900002024-05-17 1:54PM EDT2024-12-200.070.040.070.00-102,92038.48%
AAPL250117P000900002024-05-17 12:43PM EDT2025-01-170.080.060.08+0.01+14.29%2133,32036.72%
AAPL250321P000900002024-05-14 9:30AM EDT2025-03-210.160.100.170.00-13035.94%
AAPL250620P000900002024-05-17 9:51AM EDT2025-06-200.250.210.290.00-132233.99%
AAPL250919P000900002024-05-17 2:59PM EDT2025-09-190.400.320.42-0.03-6.98%1063932.42%
AAPL251219P000900002024-05-16 10:50AM EDT2025-12-190.500.410.670.00-202,91232.19%
AAPL260116P000900002024-05-13 2:11PM EDT2026-01-160.670.540.690.00-4192631.60%
AAPL260618P000900002024-05-14 9:50AM EDT2026-06-181.010.881.040.00-153830.49%
AAPL261218P000900002024-05-13 1:29PM EDT2026-12-181.470.901.740.00-102530.49%