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:125.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001250002022-01-26 3:44PM EST2022-02-0434.1044.9545.750.00-6783.59%
AAPL220211C001250002022-01-27 10:39AM EST2022-02-1136.9044.9545.750.00-13159.38%
AAPL220218C001250002022-01-28 3:55PM EST2022-02-1845.0945.0045.60+11.20+33.05%601,80368.21%
AAPL220225C001250002022-01-28 10:12AM EST2022-02-2540.7044.9545.85+2.70+7.11%11066.60%
AAPL220304C001250002022-01-19 1:59PM EST2022-03-0438.5044.9546.00+0.70+1.85%12162.74%
AAPL220318C001250002022-01-28 3:54PM EST2022-03-1845.5045.3046.00+10.30+29.26%271,57253.03%
AAPL220414C001250002022-01-28 12:41PM EST2022-04-1444.2245.8546.50+8.85+25.02%3563148.34%
AAPL220520C001250002022-01-28 10:06AM EST2022-05-2042.2046.6047.30+5.79+15.90%222545.69%
AAPL220617C001250002022-01-28 3:46PM EST2022-06-1746.9047.1547.85+8.83+23.19%3447,91343.95%
AAPL220715C001250002022-01-28 12:42PM EST2022-07-1546.0047.6548.25+6.05+15.14%617042.00%
AAPL220819C001250002022-01-26 10:21AM EST2022-08-1941.4547.3050.150.00-1145.47%
AAPL220916C001250002022-01-28 3:21PM EST2022-09-1648.0048.9549.55+8.65+21.98%4022,25040.59%
AAPL221021C001250002022-01-25 2:25PM EST2022-10-2142.0049.4550.600.00--841.10%
AAPL221118C001250002022-01-28 3:52PM EST2022-11-1850.3550.0051.30+9.05+21.91%27241.06%
AAPL230120C001250002022-01-28 3:46PM EST2023-01-2051.1551.3052.40+9.15+21.79%1,38616,74439.96%
AAPL230317C001250002022-01-28 3:36PM EST2023-03-1752.2952.3053.65+8.59+19.66%927,93339.89%
AAPL230616C001250002022-01-27 3:10PM EST2023-06-1645.4554.1055.650.00-31,95439.92%
AAPL230915C001250002022-01-28 11:56AM EST2023-09-1555.0055.8057.35+6.79+14.08%228339.62%
AAPL240119C001250002022-01-28 3:57PM EST2024-01-1958.4058.3059.50+8.45+16.92%4,4451,35239.22%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001250002022-01-28 3:33PM EST2022-02-040.030.020.03-0.19-86.36%90087785.94%
AAPL220211P001250002022-01-28 3:59PM EST2022-02-110.050.010.07-0.34-87.18%30780964.06%
AAPL220218P001250002022-01-28 3:59PM EST2022-02-180.100.100.13-0.48-82.76%1,0007,82059.77%
AAPL220225P001250002022-01-28 3:39PM EST2022-02-250.190.120.20-0.50-72.46%28533854.30%
AAPL220304P001250002022-01-28 3:59PM EST2022-03-040.250.200.31-0.59-70.24%701,78252.34%
AAPL220318P001250002022-01-28 3:59PM EST2022-03-180.450.380.45-0.80-64.00%1,34011,93948.98%
AAPL220414P001250002022-01-28 3:59PM EST2022-04-140.890.820.92-1.08-54.82%1625,30945.68%
AAPL220520P001250002022-01-28 3:57PM EST2022-05-201.651.561.71-1.33-44.63%312,54543.95%
AAPL220617P001250002022-01-28 3:59PM EST2022-06-172.112.062.21-1.40-39.89%2,03116,46242.27%
AAPL220715P001250002022-01-28 2:24PM EST2022-07-152.902.502.62-1.19-29.10%6514,77540.63%
AAPL220819P001250002022-01-28 3:17PM EST2022-08-193.452.873.35-0.70-16.87%16321240.00%
AAPL220916P001250002022-01-28 11:57AM EST2022-09-164.003.603.85-1.32-24.81%13314,88939.32%
AAPL221021P001250002022-01-28 1:15PM EST2022-10-214.504.104.45-1.70-27.42%4013938.59%
AAPL221118P001250002022-01-28 3:26PM EST2022-11-184.954.655.00-0.90-15.38%4814338.34%
AAPL230120P001250002022-01-28 3:34PM EST2023-01-205.755.655.90-1.80-23.84%27618,67537.11%
AAPL230317P001250002022-01-28 2:29PM EST2023-03-176.856.556.95-1.85-21.26%2112,18236.91%
AAPL230616P001250002022-01-28 2:09PM EST2023-06-168.558.008.50-1.10-11.40%854,58636.49%
AAPL230915P001250002022-01-28 2:08PM EST2023-09-159.859.159.85-0.95-8.80%251,92735.96%
AAPL240119P001250002022-01-28 3:19PM EST2024-01-1911.2510.7511.35-1.11-8.98%1055,16635.00%