Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,55+1,51 (+0,86%)
No fechamento: 04:00PM EDT
176,23 -0,32 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419C000950002024-04-11 2:21PM EDT2024-04-1978.9080.9582.200.00-1190162.50%
AAPL240517C000950002024-04-10 10:32AM EDT2024-05-1773.5581.5082.500.00-9573104.79%
AAPL240621C000950002024-04-11 10:02AM EDT2024-06-2174.2081.7583.200.00-42,02484.57%
AAPL240719C000950002024-03-21 12:52PM EDT2024-07-1978.5882.3083.300.00-12576.05%
AAPL240816C000950002024-03-20 2:44PM EDT2024-08-1684.6082.6583.650.00-1270.86%
AAPL240920C000950002024-04-01 3:13PM EDT2024-09-2077.3083.1084.150.00-58666.70%
AAPL241018C000950002024-03-07 4:38PM EDT2024-10-1877.5875.7077.600.00--50.00%
AAPL241115C000950002024-04-10 3:34PM EDT2024-11-1576.1983.8584.950.00-5762.35%
AAPL241220C000950002024-03-08 11:18AM EDT2024-12-2080.0577.1578.550.00-201690.00%
AAPL250117C000950002024-04-12 11:16AM EDT2025-01-1784.7584.8085.90+1.80+2.17%42,65459.55%
AAPL250321C000950002024-04-02 1:50PM EDT2025-03-2178.4385.3086.500.00-1856.04%
AAPL250620C000950002024-04-11 10:00AM EDT2025-06-2079.5086.3587.700.00-13,83853.61%
AAPL250919C000950002024-03-08 4:56PM EDT2025-09-1982.3179.9082.400.00-1630.29%
AAPL251219C000950002024-03-14 9:43AM EDT2025-12-1985.1388.3089.900.00-25850.35%
AAPL260116C000950002024-04-01 11:10AM EDT2026-01-1682.5788.9090.150.00-15450.26%
AAPL260618C000950002024-04-05 12:41PM EDT2026-06-1884.9290.0092.200.00-18650.65%
AAPL261218C000950002024-04-02 12:06PM EDT2026-12-1885.9090.6595.400.00--251.23%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240419P000950002024-04-03 12:16PM EDT2024-04-190.010.000.010.00-906,201140.63%
AAPL240517P000950002024-04-11 1:53PM EDT2024-05-170.010.000.070.00-2528675.00%
AAPL240621P000950002024-04-11 3:26PM EDT2024-06-210.030.000.070.00-131,80853.13%
AAPL240719P000950002024-04-11 10:27AM EDT2024-07-190.070.020.090.00-2014149.81%
AAPL240816P000950002024-03-25 10:30AM EDT2024-08-160.150.040.130.00-23346.00%
AAPL240920P000950002024-04-04 12:10PM EDT2024-09-200.160.100.140.00-5065041.11%
AAPL241018P000950002024-04-09 3:33PM EDT2024-10-180.190.130.190.00-407539.55%
AAPL241115P000950002024-04-10 2:21PM EDT2024-11-150.270.190.250.00-13015338.38%
AAPL241220P000950002024-04-12 11:09AM EDT2024-12-200.290.260.310.00-463236.82%
AAPL250117P000950002024-04-11 1:22PM EDT2025-01-170.350.300.360.00-535,59635.74%
AAPL250321P000950002024-04-12 12:41PM EDT2025-03-210.450.390.47-0.08-15.09%28133.74%
AAPL250620P000950002024-04-12 1:31PM EDT2025-06-200.680.580.68+0.05+7.94%40581332.03%
AAPL250919P000950002024-04-03 9:30AM EDT2025-09-191.080.651.070.00-12331.82%
AAPL251219P000950002024-03-21 1:56PM EDT2025-12-191.401.101.290.00-51,11030.57%
AAPL260116P000950002024-04-12 9:59AM EDT2026-01-161.211.191.32-0.08-6.20%12,06730.04%
AAPL260618P000950002024-04-09 2:25PM EDT2026-06-182.011.611.940.00-2913229.51%
AAPL261218P000950002024-04-12 9:42AM EDT2026-12-182.221.882.70-0.35-13.62%251528.94%