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:110.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001100002022-01-28 3:09PM EST2022-02-0458.3559.9560.75+9.18+18.67%1841114.84%
AAPL220211C001100002022-01-27 12:00PM EST2022-02-1152.5059.9560.750.00-22381.25%
AAPL220218C001100002022-01-28 3:58PM EST2022-02-1860.1060.0060.55+9.15+17.96%127989.16%
AAPL220225C001100002022-01-25 10:54AM EST2022-02-2548.9659.9060.800.00-202257.03%
AAPL220304C001100002022-01-25 3:50PM EST2022-03-0450.7859.8560.850.00-1251.17%
AAPL220318C001100002022-01-28 3:28PM EST2022-03-1858.7960.0560.75+5.79+10.92%955,51764.89%
AAPL220414C001100002022-01-28 9:33AM EST2022-04-1457.7060.3060.95+3.80+7.05%267355.98%
AAPL220520C001100002022-01-28 3:25PM EST2022-05-2059.9560.7561.50+9.36+18.50%1714052.69%
AAPL220617C001100002022-01-28 3:10PM EST2022-06-1759.5061.0561.80+9.24+18.38%3510,26849.72%
AAPL220715C001100002022-01-24 3:28PM EST2022-07-1550.6061.3562.100.00-1315447.53%
AAPL220819C001100002022-01-28 1:07PM EST2022-08-1960.3260.7563.45+7.32+13.81%1150.60%
AAPL220916C001100002022-01-28 11:21AM EST2022-09-1660.9562.2062.95+8.95+17.21%302,64745.06%
AAPL221021C001100002022-01-06 10:44AM EST2022-10-2165.8562.5563.850.00--2045.87%
AAPL221118C001100002022-01-21 2:52PM EST2022-11-1856.7062.9564.150.00-82044.78%
AAPL230120C001100002022-01-28 3:20PM EST2023-01-2063.0063.9565.00+8.75+16.13%648,34043.43%
AAPL230317C001100002022-01-28 12:41PM EST2023-03-1763.3564.6565.50+5.35+9.22%21,72641.82%
AAPL230616C001100002022-01-28 3:33PM EST2023-06-1665.5566.0067.35+7.05+12.05%112,04342.42%
AAPL230915C001100002022-01-28 10:28AM EST2023-09-1563.6067.1568.80+5.70+9.84%1088942.11%
AAPL240119C001100002022-01-28 3:21PM EST2024-01-1968.6069.0570.60+9.60+16.27%4792,75741.56%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001100002022-01-28 3:58PM EST2022-02-040.010.000.01-0.06-85.71%1,0453,345100.00%
AAPL220211P001100002022-01-28 2:53PM EST2022-02-110.040.010.06-0.08-66.67%74385186.33%
AAPL220218P001100002022-01-28 3:59PM EST2022-02-180.040.010.05-0.15-78.95%9186,83369.14%
AAPL220225P001100002022-01-28 3:26PM EST2022-02-250.050.020.12-0.20-80.00%68466.02%
AAPL220304P001100002022-01-28 3:56PM EST2022-03-040.100.030.13-0.20-66.67%828360.16%
AAPL220318P001100002022-01-28 3:58PM EST2022-03-180.180.180.19-0.28-60.87%7315,30356.93%
AAPL220414P001100002022-01-28 3:55PM EST2022-04-140.390.320.40-0.50-56.18%1695,61650.78%
AAPL220520P001100002022-01-28 3:14PM EST2022-05-200.900.730.84-0.62-40.79%1091,43949.05%
AAPL220617P001100002022-01-28 3:58PM EST2022-06-171.131.031.16-0.69-37.91%49014,28347.07%
AAPL220715P001100002022-01-27 12:35PM EST2022-07-151.491.311.45-0.54-26.60%104,03245.26%
AAPL220819P001100002022-01-28 2:24PM EST2022-08-192.011.551.88-0.77-27.70%9930043.95%
AAPL220916P001100002022-01-28 3:48PM EST2022-09-162.152.112.18-0.71-24.83%137,59242.85%
AAPL221021P001100002022-01-28 3:00PM EST2022-10-212.662.382.60-0.84-24.00%1262541.93%
AAPL221118P001100002022-01-28 1:48PM EST2022-11-182.972.722.99-0.58-16.34%246041.54%
AAPL230120P001100002022-01-28 3:37PM EST2023-01-203.593.403.65-1.11-23.62%6829,15040.08%
AAPL230317P001100002022-01-27 2:00PM EST2023-03-175.404.054.400.00-86,56339.60%
AAPL230616P001100002022-01-28 3:51PM EST2023-06-165.375.105.55-1.00-15.70%5613,20838.87%
AAPL230915P001100002022-01-28 9:31AM EST2023-09-156.755.956.55-0.15-2.17%21,38838.04%
AAPL240119P001100002022-01-28 2:37PM EST2024-01-197.607.207.60-0.62-7.54%146,63036.63%