Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,33+11,11 (+6,98%)
No fechamento: 04:00PM EST
170,70 +0,37 (+0,22%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220218C001000002022-01-28 3:50PM EST2022-02-1870.0570.0070.60+11.40+19.44%1071,397109.57%
AAPL220318C001000002022-01-28 3:50PM EST2022-03-1870.0069.9570.70+9.65+15.99%661,38375.39%
AAPL220414C001000002022-01-28 3:50PM EST2022-04-1470.2170.1070.85+10.21+17.02%1653952.54%
AAPL220520C001000002022-01-24 3:39PM EST2022-05-2061.8570.4071.200.00-224451.95%
AAPL220617C001000002022-01-28 3:40PM EST2022-06-1770.0070.6071.45+9.70+16.09%21416,45155.03%
AAPL220715C001000002022-01-27 11:08AM EST2022-07-1564.0070.8571.650.00-24052.10%
AAPL220819C001000002022-01-24 1:36PM EST2022-08-1961.0069.6572.650.00--154.42%
AAPL220916C001000002022-01-27 3:42PM EST2022-09-1661.5071.4572.200.00-24,73448.25%
AAPL221021C001000002022-01-24 9:30AM EST2022-10-2162.3771.7072.900.00-1248.85%
AAPL221118C001000002022-01-25 11:02AM EST2022-11-1861.4872.0073.150.00-51347.68%
AAPL230120C001000002022-01-28 3:58PM EST2023-01-2073.0072.8073.85+10.00+15.87%1,16617,59546.14%
AAPL230317C001000002022-01-28 3:30PM EST2023-03-1772.3573.2574.50+8.42+13.17%1915,05745.20%
AAPL230616C001000002022-01-28 11:40AM EST2023-06-1673.5574.4575.85+8.71+13.43%336,97244.89%
AAPL230915C001000002022-01-28 3:47PM EST2023-09-1575.5575.3077.05+8.50+12.68%281,17344.32%
AAPL240119C001000002022-01-28 3:24PM EST2024-01-1977.8676.9078.25+10.61+15.78%674,06842.86%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220218P001000002022-01-28 3:55PM EST2022-02-180.020.020.04-0.09-81.82%1123,99282.81%
AAPL220318P001000002022-01-28 3:58PM EST2022-03-180.110.100.13-0.15-57.69%2278,77763.57%
AAPL220414P001000002022-01-28 3:53PM EST2022-04-140.220.160.23-0.25-53.19%2801,38854.88%
AAPL220520P001000002022-01-28 3:14PM EST2022-05-200.540.420.52-0.36-40.00%35558752.00%
AAPL220617P001000002022-01-28 3:49PM EST2022-06-170.730.640.75-0.49-40.16%36924,78150.71%
AAPL220715P001000002022-01-28 12:21PM EST2022-07-151.000.830.94-0.50-33.33%5332148.44%
AAPL220819P001000002022-01-28 11:44AM EST2022-08-191.380.761.24-0.48-25.81%23052646.77%
AAPL220916P001000002022-01-28 3:59PM EST2022-09-161.451.331.49-0.61-29.61%1,21711,68045.72%
AAPL221021P001000002022-01-28 1:22PM EST2022-10-211.821.601.77-0.58-24.17%124544.40%
AAPL221118P001000002022-01-28 3:05PM EST2022-11-182.141.862.11-0.43-16.73%520944.14%
AAPL230120P001000002022-01-28 3:47PM EST2023-01-202.562.502.59-0.74-22.42%28837,92842.30%
AAPL230317P001000002022-01-28 2:39PM EST2023-03-173.302.903.25-0.35-9.59%167,31041.93%
AAPL230616P001000002022-01-28 2:37PM EST2023-06-164.123.704.10-0.58-12.34%3310,42940.74%
AAPL230915P001000002022-01-28 2:35PM EST2023-09-154.924.354.90-0.18-3.53%274039.72%
AAPL240119P001000002022-01-28 3:34PM EST2024-01-195.655.355.80-0.25-4.24%464,18038.22%