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:120.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001200002022-01-28 3:31PM EST2022-02-0448.6449.9550.75+8.82+22.15%345993.75%
AAPL220211C001200002022-01-27 2:46PM EST2022-02-1145.5049.9550.75+5.16+12.79%15666.41%
AAPL220218C001200002022-01-28 3:08PM EST2022-02-1848.4049.9550.65+8.60+21.61%341,82378.13%
AAPL220225C001200002022-01-27 2:05PM EST2022-02-2540.6349.9550.850.00-21053.91%
AAPL220304C001200002022-01-27 1:12PM EST2022-03-0440.2549.9050.950.00-1250.20%
AAPL220318C001200002022-01-28 3:58PM EST2022-03-1850.3550.1550.80+9.54+23.38%1222,09454.79%
AAPL220414C001200002022-01-28 3:23PM EST2022-04-1449.7550.6051.25+7.66+18.20%23797450.49%
AAPL220520C001200002022-01-28 3:57PM EST2022-05-2051.5051.2551.95+9.50+22.62%12274347.68%
AAPL220617C001200002022-01-28 3:53PM EST2022-06-1751.7051.6552.35+9.50+22.51%31713,58545.26%
AAPL220715C001200002022-01-27 3:47PM EST2022-07-1542.8952.1552.750.00-28543.51%
AAPL220819C001200002022-01-27 9:45AM EST2022-08-1948.1551.0054.500.00-1347.10%
AAPL220916C001200002022-01-28 12:55PM EST2022-09-1651.3553.2553.90+8.05+18.59%343,48741.88%
AAPL221021C001200002022-01-26 10:31AM EST2022-10-2146.7053.7055.000.00-11442.82%
AAPL221118C001200002022-01-13 3:05PM EST2022-11-1856.2554.2055.400.00--1141.97%
AAPL230120C001200002022-01-28 3:38PM EST2023-01-2055.2555.4056.50+8.75+18.82%1,01521,67841.05%
AAPL230317C001200002022-01-28 3:48PM EST2023-03-1756.4956.4057.50+8.97+18.88%3116,34040.56%
AAPL230616C001200002022-01-28 2:20PM EST2023-06-1655.5558.1059.25+6.25+12.68%83,35640.32%
AAPL230915C001200002022-01-28 2:30PM EST2023-09-1557.0059.5061.00+5.32+10.29%367640.30%
AAPL240119C001200002022-01-28 3:59PM EST2024-01-1962.2061.8562.55+9.70+18.48%7,6667,84839.09%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001200002022-01-28 3:50PM EST2022-02-040.020.020.03-0.15-88.24%8552,25996.09%
AAPL220211P001200002022-01-28 3:32PM EST2022-02-110.050.000.04-0.22-81.48%3311,69066.41%
AAPL220218P001200002022-01-28 3:59PM EST2022-02-180.070.060.09-0.30-81.08%1,2568,26963.09%
AAPL220225P001200002022-01-28 3:43PM EST2022-02-250.130.080.12-0.35-72.92%29377556.64%
AAPL220304P001200002022-01-28 3:59PM EST2022-03-040.170.130.20-0.43-71.67%1899754.39%
AAPL220318P001200002022-01-28 3:58PM EST2022-03-180.320.300.34-0.57-64.04%1,3579,74551.17%
AAPL220414P001200002022-01-28 3:58PM EST2022-04-140.680.630.68-0.77-53.10%2203,33147.36%
AAPL220520P001200002022-01-28 3:59PM EST2022-05-201.301.221.35-1.07-45.15%3725,05745.56%
AAPL220617P001200002022-01-28 3:35PM EST2022-06-171.801.701.79-1.13-38.57%10628,85143.82%
AAPL220715P001200002022-01-28 3:45PM EST2022-07-152.142.022.18-1.16-35.15%4211,72542.24%
AAPL220819P001200002022-01-28 3:59PM EST2022-08-192.702.352.73-1.37-33.66%23330041.06%
AAPL220916P001200002022-01-28 12:08PM EST2022-09-163.282.993.20-1.14-25.79%10813,12440.44%
AAPL221021P001200002022-01-28 11:38AM EST2022-10-213.853.453.70-1.30-25.24%41,16339.52%
AAPL221118P001200002022-01-28 1:15PM EST2022-11-184.353.904.25-1.13-20.62%5646039.42%
AAPL230120P001200002022-01-28 3:52PM EST2023-01-204.954.805.00-1.50-23.26%27524,73637.92%
AAPL230317P001200002022-01-28 2:40PM EST2023-03-176.155.606.00-1.05-14.58%5694,43337.78%
AAPL230616P001200002022-01-28 2:17PM EST2023-06-167.507.107.40-1.25-14.29%16113,51837.23%
AAPL230915P001200002022-01-28 2:32PM EST2023-09-158.707.958.60-1.47-14.45%32,87536.55%
AAPL240119P001200002022-01-28 3:23PM EST2024-01-199.859.4510.00-0.75-7.08%426,20635.54%