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:130.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001300002022-01-28 2:19PM EST2022-02-0437.2639.9540.75+7.46+25.03%43143374.22%
AAPL220211C001300002022-01-28 3:46PM EST2022-02-1139.7539.9540.80+6.40+19.19%312157.42%
AAPL220218C001300002022-01-28 3:58PM EST2022-02-1840.2840.0540.60+10.18+33.82%2843,68060.74%
AAPL220225C001300002022-01-28 2:06PM EST2022-02-2537.8540.0040.90+7.53+24.84%215760.69%
AAPL220304C001300002022-01-28 2:06PM EST2022-03-0437.9640.0541.10+7.55+24.83%4063057.93%
AAPL220318C001300002022-01-28 3:58PM EST2022-03-1840.7040.5041.15+9.85+31.93%1913,20449.66%
AAPL220414C001300002022-01-28 3:49PM EST2022-04-1441.0041.1041.65+9.20+28.93%501,00244.80%
AAPL220520C001300002022-01-28 1:11PM EST2022-05-2040.9042.0542.60+7.70+23.19%91,96343.03%
AAPL220617C001300002022-01-28 3:21PM EST2022-06-1742.7542.6543.00+9.10+27.04%1418,67140.50%
AAPL220715C001300002022-01-28 12:31PM EST2022-07-1541.9043.2543.75+7.96+23.45%218440.17%
AAPL220819C001300002022-01-28 12:14PM EST2022-08-1943.1043.7545.55+4.55+11.80%32542.80%
AAPL220916C001300002022-01-28 3:59PM EST2022-09-1645.0044.7045.30+9.00+25.00%2913,80439.34%
AAPL221021C001300002022-01-28 3:45PM EST2022-10-2145.3545.3046.50+5.30+13.23%621440.04%
AAPL221118C001300002022-01-26 2:16PM EST2022-11-1839.7045.9547.200.00-101539.88%
AAPL230120C001300002022-01-28 3:53PM EST2023-01-2047.5247.4048.30+8.72+22.47%40719,27638.68%
AAPL230317C001300002022-01-28 3:44PM EST2023-03-1748.4048.5549.70+7.95+19.65%76114,15138.81%
AAPL230616C001300002022-01-28 3:57PM EST2023-06-1651.0050.5551.25+9.50+22.89%194,33637.90%
AAPL230915C001300002022-01-28 10:29AM EST2023-09-1549.2052.2553.70+5.30+12.07%260538.80%
AAPL240119C001300002022-01-28 3:51PM EST2024-01-1954.9654.8556.05+8.96+19.48%9982,78438.58%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001300002022-01-28 3:58PM EST2022-02-040.030.030.04-0.37-92.50%1,4521,69478.91%
AAPL220211P001300002022-01-28 3:59PM EST2022-02-110.090.030.13-0.53-85.48%45539961.72%
AAPL220218P001300002022-01-28 3:59PM EST2022-02-180.160.120.16-0.70-81.40%3,28818,65454.69%
AAPL220225P001300002022-01-28 3:54PM EST2022-02-250.250.190.25-0.81-76.42%751,11350.83%
AAPL220304P001300002022-01-28 3:51PM EST2022-03-040.360.300.40-0.92-71.88%8466350.59%
AAPL220318P001300002022-01-28 3:57PM EST2022-03-180.620.600.63-1.09-63.74%2,87913,49546.88%
AAPL220414P001300002022-01-28 3:59PM EST2022-04-141.141.081.18-1.36-54.40%1,2586,07443.56%
AAPL220520P001300002022-01-28 3:59PM EST2022-05-202.072.022.15-1.53-42.50%1136,45942.35%
AAPL220617P001300002022-01-28 3:45PM EST2022-06-172.742.572.70-1.75-38.98%85918,84440.67%
AAPL220715P001300002022-01-28 2:23PM EST2022-07-153.553.053.20-1.50-29.70%3653,51939.29%
AAPL220819P001300002022-01-28 1:14PM EST2022-08-194.213.604.00-1.69-28.64%17864338.68%
AAPL220916P001300002022-01-28 12:53PM EST2022-09-164.904.354.55-0.65-11.71%2338,47238.04%
AAPL221021P001300002022-01-28 3:59PM EST2022-10-215.104.905.10-1.75-25.55%12033837.06%
AAPL221118P001300002022-01-28 2:07PM EST2022-11-186.105.505.90-1.80-22.78%5927537.40%
AAPL230120P001300002022-01-28 3:53PM EST2023-01-206.756.606.90-2.00-22.86%30733,65736.29%
AAPL230317P001300002022-01-28 2:57PM EST2023-03-178.157.608.05-0.81-9.04%78,98536.15%
AAPL230616P001300002022-01-28 3:18PM EST2023-06-169.759.209.75-2.05-17.37%994,07135.84%
AAPL230915P001300002022-01-28 1:46PM EST2023-09-1511.1010.4511.15-1.50-11.90%21,83435.29%
AAPL240119P001300002022-01-28 12:25PM EST2024-01-1912.9912.2012.75-0.86-6.21%227,81034.38%