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:105.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001050002022-01-28 1:38PM EST2022-02-0463.2764.9065.75+12.61+24.89%4124187.50%
AAPL220211C001050002022-01-28 9:32AM EST2022-02-1159.0964.9565.75+4.29+7.83%32489.06%
AAPL220218C001050002022-01-28 10:06AM EST2022-02-1859.8564.9565.55+2.35+4.09%8564697.46%
AAPL220225C001050002022-01-25 3:50PM EST2022-02-2555.6264.9065.800.00-111062.89%
AAPL220304C001050002022-01-26 3:54PM EST2022-03-0454.2164.8565.850.00-1256.25%
AAPL220318C001050002022-01-27 3:09PM EST2022-03-1854.5265.0065.700.00-21,40869.34%
AAPL220414C001050002022-01-27 3:24PM EST2022-04-1454.0865.2065.900.00-324551.17%
AAPL220520C001050002022-01-28 1:38PM EST2022-05-2063.9265.5566.30+8.52+15.38%520655.01%
AAPL220617C001050002022-01-28 12:06PM EST2022-06-1765.0065.8066.60+5.65+9.52%162,80852.21%
AAPL220715C001050002022-01-27 3:24PM EST2022-07-1555.3866.1066.850.00-35449.71%
AAPL220916C001050002022-01-28 11:16AM EST2022-09-1665.0066.8067.55+7.70+13.44%22,04846.64%
AAPL230120C001050002022-01-28 3:56PM EST2023-01-2068.5068.3569.30+9.75+16.60%482,34644.43%
AAPL230317C001050002022-01-28 1:46PM EST2023-03-1767.8068.9070.20+8.65+14.62%394544.17%
AAPL230616C001050002022-01-27 11:13AM EST2023-06-1664.2070.1571.750.00-270644.10%
AAPL230915C001050002022-01-28 9:37AM EST2023-09-1565.5571.1572.80+4.52+7.41%116743.00%
AAPL240119C001050002022-01-28 9:41AM EST2024-01-1970.1073.1574.45+6.93+10.97%776942.33%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001050002022-01-28 3:31PM EST2022-02-040.010.000.01-0.04-80.00%1813,040112.50%
AAPL220211P001050002022-01-28 3:59PM EST2022-02-110.020.020.05-0.04-66.67%1,50948694.53%
AAPL220218P001050002022-01-28 3:55PM EST2022-02-180.030.020.04-0.09-75.00%3874,50775.78%
AAPL220225P001050002022-01-28 3:58PM EST2022-02-250.040.000.10-0.14-77.78%14913969.53%
AAPL220304P001050002022-01-28 3:59PM EST2022-03-040.070.050.09-0.12-63.16%3711964.84%
AAPL220318P001050002022-01-28 3:55PM EST2022-03-180.130.120.14-0.22-62.86%1533,43359.18%
AAPL220414P001050002022-01-28 11:49AM EST2022-04-140.340.230.30-0.24-41.38%22,75652.73%
AAPL220520P001050002022-01-28 3:13PM EST2022-05-200.690.560.67-0.47-40.52%2074450.24%
AAPL220617P001050002022-01-28 3:43PM EST2022-06-170.940.810.94-0.53-36.05%6712,37248.91%
AAPL220715P001050002022-01-28 2:48PM EST2022-07-151.231.051.16-0.61-33.15%321646.73%
AAPL220819P001050002022-01-27 3:25PM EST2022-08-192.281.151.580.00-444045.68%
AAPL220916P001050002022-01-28 2:41PM EST2022-09-161.921.651.79-0.36-15.79%188,37044.15%
AAPL221021P001050002022-01-25 2:05PM EST2022-10-212.851.962.200.00-1610443.40%
AAPL221118P001050002022-01-27 11:48AM EST2022-11-182.872.262.510.00-12742.77%
AAPL230120P001050002022-01-28 3:53PM EST2023-01-203.032.883.10-0.82-21.30%7616,42341.23%
AAPL230317P001050002022-01-27 3:55PM EST2023-03-174.503.403.750.00-53,18940.61%
AAPL230616P001050002022-01-28 3:51PM EST2023-06-164.604.354.75-0.95-17.12%33,89139.69%
AAPL230915P001050002022-01-27 2:24PM EST2023-09-156.295.105.650.00-1381,16838.79%
AAPL240119P001050002022-01-27 3:15PM EST2024-01-197.056.206.700.00-284937.50%