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:135.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001350002022-01-28 10:31AM EST2022-02-0431.8734.9535.80+6.87+27.48%245471.09%
AAPL220211C001350002022-01-28 12:08PM EST2022-02-1134.1035.0035.80+8.85+35.05%305653.13%
AAPL220218C001350002022-01-28 3:41PM EST2022-02-1834.5435.1035.65+9.06+35.56%6972,21955.18%
AAPL220225C001350002022-01-28 3:44PM EST2022-02-2534.8535.1036.00+9.13+35.50%55255.62%
AAPL220304C001350002022-01-28 12:45PM EST2022-03-0434.2535.2036.20+5.60+19.55%25552.86%
AAPL220318C001350002022-01-28 3:59PM EST2022-03-1836.0035.7536.25+10.00+38.46%2512,14345.29%
AAPL220414C001350002022-01-28 3:49PM EST2022-04-1436.6836.5037.00+1.76+5.04%321,30142.64%
AAPL220520C001350002022-01-28 2:48PM EST2022-05-2035.4037.5538.15+7.20+25.53%2948141.43%
AAPL220617C001350002022-01-28 3:59PM EST2022-06-1738.5038.3538.90+8.50+28.33%14310,06640.28%
AAPL220715C001350002022-01-28 2:25PM EST2022-07-1536.4038.9539.50+4.40+13.75%11528338.99%
AAPL220819C001350002022-01-28 3:03PM EST2022-08-1938.1538.8041.25+4.73+14.15%418040.94%
AAPL220916C001350002022-01-28 3:34PM EST2022-09-1640.0040.6041.20+8.00+25.00%245,13638.24%
AAPL221118C001350002022-01-27 9:58AM EST2022-11-1836.2541.9543.200.00-51838.71%
AAPL230120C001350002022-01-28 3:20PM EST2023-01-2042.6543.5544.45+7.25+20.48%229,15837.74%
AAPL230317C001350002022-01-28 2:28PM EST2023-03-1742.7544.8046.05+6.11+16.68%593,34438.12%
AAPL230616C001350002022-01-28 3:44PM EST2023-06-1647.0047.0048.05+8.70+22.72%43,24637.85%
AAPL230915C001350002022-01-28 1:02PM EST2023-09-1548.1548.8050.25+6.65+16.02%273838.14%
AAPL240119C001350002022-01-28 3:55PM EST2024-01-1951.9451.4052.90+9.59+22.64%4153,05338.22%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001350002022-01-28 3:59PM EST2022-02-040.030.010.04-0.59-95.16%4,5002,46466.41%
AAPL220211P001350002022-01-28 3:57PM EST2022-02-110.130.120.13-0.81-86.17%91897857.72%
AAPL220218P001350002022-01-28 3:59PM EST2022-02-180.240.200.24-1.02-80.95%4,59717,41351.66%
AAPL220225P001350002022-01-28 3:54PM EST2022-02-250.360.300.38-1.13-75.84%49069249.41%
AAPL220304P001350002022-01-28 3:59PM EST2022-03-040.500.440.53-1.24-71.26%3711,61547.27%
AAPL220318P001350002022-01-28 3:59PM EST2022-03-180.860.810.87-1.43-62.45%2,56934,60244.70%
AAPL220414P001350002022-01-28 3:49PM EST2022-04-141.571.441.54-1.73-52.42%4656,73241.68%
AAPL220520P001350002022-01-28 3:59PM EST2022-05-202.662.522.66-1.99-42.80%1961,81440.64%
AAPL220617P001350002022-01-28 3:59PM EST2022-06-173.273.153.30-2.13-39.44%11514,26339.17%
AAPL220715P001350002022-01-28 3:44PM EST2022-07-153.953.753.90-2.20-35.77%4351,45238.03%
AAPL220819P001350002022-01-28 11:35AM EST2022-08-195.284.505.55-1.62-23.48%172839.84%
AAPL220916P001350002022-01-28 2:38PM EST2022-09-165.855.205.40-1.75-23.03%24417,66936.93%
AAPL221021P001350002022-01-28 10:59AM EST2022-10-216.865.856.25-1.40-16.95%158736.65%
AAPL221118P001350002022-01-28 3:26PM EST2022-11-186.956.506.90-1.15-14.20%59936.44%
AAPL230120P001350002022-01-28 3:34PM EST2023-01-208.017.708.00-2.09-20.69%35921,07235.43%
AAPL230317P001350002022-01-27 3:43PM EST2023-03-1711.458.809.300.00-122,10435.46%
AAPL230616P001350002022-01-28 1:27PM EST2023-06-1611.3510.5011.10-2.03-15.17%83,18135.18%
AAPL230915P001350002022-01-28 10:19AM EST2023-09-1513.2511.8512.65-0.14-1.05%187934.75%
AAPL240119P001350002022-01-28 2:27PM EST2024-01-1914.5513.7014.35-1.13-7.21%6945,87733.91%