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:115.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001150002022-01-28 10:24AM EST2022-02-0450.7554.9555.75+5.95+13.28%124103.91%
AAPL220211C001150002022-01-28 2:00PM EST2022-02-1153.5554.9555.75+5.04+10.39%2673.44%
AAPL220218C001150002022-01-28 1:02PM EST2022-02-1853.4054.9555.55+7.48+16.29%199681.15%
AAPL220318C001150002022-01-28 11:56AM EST2022-03-1853.0555.1055.80+8.80+19.89%405,23360.40%
AAPL220414C001150002022-01-25 3:10PM EST2022-04-1447.3155.4056.100.00-894253.42%
AAPL220520C001150002022-01-26 1:58PM EST2022-05-2049.5755.9556.650.00-14549.65%
AAPL220617C001150002022-01-28 12:06PM EST2022-06-1755.4856.3057.05+9.48+20.61%138,09647.44%
AAPL220715C001150002022-01-24 1:44PM EST2022-07-1545.6056.7557.400.00-125345.48%
AAPL220916C001150002022-01-28 11:09AM EST2022-09-1655.2557.7058.40+7.30+15.22%42,75443.48%
AAPL221021C001150002022-01-28 12:05PM EST2022-10-2157.7058.0059.25+9.00+18.48%1443.81%
AAPL230120C001150002022-01-28 3:20PM EST2023-01-2058.5559.5560.70+8.05+15.94%249,36942.19%
AAPL230317C001150002022-01-28 12:06PM EST2023-03-1760.0060.4061.80+7.34+13.94%71,84542.09%
AAPL230616C001150002022-01-28 10:00AM EST2023-06-1657.3062.0063.50+4.80+9.14%275141.88%
AAPL230915C001150002022-01-27 1:11PM EST2023-09-1554.8563.3064.900.00-6941541.27%
AAPL240119C001150002022-01-28 3:31PM EST2024-01-1964.3565.5066.75+6.70+11.62%2,82173040.65%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001150002022-01-28 3:32PM EST2022-02-040.010.010.03-0.09-90.00%4661,471104.69%
AAPL220211P001150002022-01-28 3:58PM EST2022-02-110.030.010.03-0.15-83.33%12677573.44%
AAPL220218P001150002022-01-28 3:57PM EST2022-02-180.070.040.07-0.20-74.07%2,2679,25667.19%
AAPL220225P001150002022-01-28 3:36PM EST2022-02-250.100.070.09-0.23-69.70%1749360.94%
AAPL220304P001150002022-01-28 3:56PM EST2022-03-040.110.070.18-0.32-74.42%3217057.81%
AAPL220318P001150002022-01-28 3:57PM EST2022-03-180.250.240.25-0.37-59.68%6,81915,03454.05%
AAPL220414P001150002022-01-28 3:24PM EST2022-04-140.520.490.52-0.57-52.29%481,92649.46%
AAPL220520P001150002022-01-28 3:38PM EST2022-05-201.060.951.08-0.86-44.79%2281,18747.40%
AAPL220617P001150002022-01-28 11:43AM EST2022-06-171.571.331.44-0.79-33.47%1913,76145.39%
AAPL220715P001150002022-01-28 10:04AM EST2022-07-152.231.631.78-0.47-17.41%362,37243.71%
AAPL220819P001150002022-01-27 9:41AM EST2022-08-192.961.942.260.00-32767442.43%
AAPL220916P001150002022-01-28 9:31AM EST2022-09-163.002.462.63-0.65-17.81%108,32541.54%
AAPL221021P001150002022-01-28 10:59AM EST2022-10-213.462.873.15-0.65-15.82%110740.87%
AAPL221118P001150002022-01-26 3:26PM EST2022-11-184.903.253.550.00-1623640.37%
AAPL230120P001150002022-01-28 3:46PM EST2023-01-204.254.054.30-1.30-23.42%1,12923,37039.04%
AAPL230317P001150002022-01-28 1:03PM EST2023-03-175.204.755.15-1.05-16.80%82,85438.67%
AAPL230616P001150002022-01-28 3:16PM EST2023-06-166.355.956.40-0.60-8.63%114,57937.97%
AAPL230915P001150002022-01-28 3:24PM EST2023-09-157.356.907.50-0.63-7.89%551,53037.23%
AAPL240119P001150002022-01-28 3:40PM EST2024-01-198.608.258.80-0.55-6.01%1524,50636.17%