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:140.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001400002022-01-28 3:55PM EST2022-02-0430.0330.0030.80+9.68+47.57%16647264.65%
AAPL220211C001400002022-01-28 3:54PM EST2022-02-1130.2030.0530.85+9.50+45.89%10348764.84%
AAPL220218C001400002022-01-28 3:55PM EST2022-02-1830.2530.2030.80+9.43+45.29%1,5719,86751.81%
AAPL220225C001400002022-01-28 2:56PM EST2022-02-2528.3330.3031.15+6.93+32.38%226951.00%
AAPL220304C001400002022-01-28 3:34PM EST2022-03-0430.7030.4531.35+9.80+46.89%186648.22%
AAPL220318C001400002022-01-28 3:57PM EST2022-03-1831.3031.0531.55+8.93+39.92%9185,55642.77%
AAPL220414C001400002022-01-28 3:53PM EST2022-04-1431.9631.9532.50+8.26+34.85%572,78740.87%
AAPL220520C001400002022-01-28 3:59PM EST2022-05-2033.6033.2533.85+8.55+34.13%211,48439.99%
AAPL220617C001400002022-01-28 3:56PM EST2022-06-1734.2034.1034.65+8.30+32.05%9823,59338.79%
AAPL220715C001400002022-01-28 2:43PM EST2022-07-1534.8534.9035.35+8.35+31.51%2201,03537.72%
AAPL220819C001400002022-01-28 3:20PM EST2022-08-1935.0035.6537.35+5.00+16.67%1245639.97%
AAPL220916C001400002022-01-28 3:44PM EST2022-09-1636.2036.6537.25+7.35+25.48%9712,88837.21%
AAPL221021C001400002022-01-28 1:03PM EST2022-10-2136.4037.4038.60+6.50+21.74%9717437.85%
AAPL221118C001400002022-01-28 3:18PM EST2022-11-1837.2538.1539.40+4.87+15.04%45237.75%
AAPL230120C001400002022-01-28 3:50PM EST2023-01-2040.0539.8040.65+7.65+23.61%18218,06536.69%
AAPL230317C001400002022-01-28 3:48PM EST2023-03-1741.1541.1042.40+7.65+22.84%1743,58337.22%
AAPL230616C001400002022-01-28 3:57PM EST2023-06-1644.0043.5544.85+7.90+21.88%63,33137.55%
AAPL230915C001400002022-01-28 1:23PM EST2023-09-1544.5045.5046.80+7.25+19.46%783637.34%
AAPL240119C001400002022-01-28 3:56PM EST2024-01-1948.7148.2549.00+8.71+21.77%4793,68936.76%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001400002022-01-28 3:59PM EST2022-02-040.060.050.06-0.95-94.06%5,0905,09862.50%
AAPL220211P001400002022-01-28 3:56PM EST2022-02-110.200.160.22-1.21-85.82%1,0262,26253.42%
AAPL220218P001400002022-01-28 3:59PM EST2022-02-180.360.310.38-1.49-80.54%5,55426,85649.61%
AAPL220225P001400002022-01-28 3:58PM EST2022-02-250.540.500.54-1.59-74.65%8061,46246.27%
AAPL220304P001400002022-01-28 3:59PM EST2022-03-040.720.690.76-1.67-69.87%16143844.78%
AAPL220318P001400002022-01-28 3:59PM EST2022-03-181.181.131.19-1.91-61.81%4,42832,12842.51%
AAPL220414P001400002022-01-28 3:59PM EST2022-04-142.001.962.05-2.06-50.74%1,5656,21540.14%
AAPL220520P001400002022-01-28 3:58PM EST2022-05-203.303.153.35-2.45-42.61%1,2783,06639.26%
AAPL220617P001400002022-01-28 3:56PM EST2022-06-174.003.904.10-2.65-39.85%3,16622,75438.00%
AAPL220715P001400002022-01-28 3:53PM EST2022-07-154.704.554.75-2.60-35.62%4682,82436.86%
AAPL220819P001400002022-01-28 3:59PM EST2022-08-195.705.256.35-2.90-33.72%29670938.14%
AAPL220916P001400002022-01-28 3:26PM EST2022-09-166.656.256.50-2.54-27.64%27111,33736.15%
AAPL221021P001400002022-01-28 2:01PM EST2022-10-217.456.907.35-1.05-12.35%26379435.72%
AAPL221118P001400002022-01-28 1:48PM EST2022-11-188.157.658.10-2.25-21.63%8954735.65%
AAPL230120P001400002022-01-28 3:59PM EST2023-01-209.009.009.30-3.15-25.93%17321,03434.73%
AAPL230317P001400002022-01-28 3:52PM EST2023-03-1710.3510.1510.65-1.85-15.16%33,41834.73%
AAPL230616P001400002022-01-28 10:51AM EST2023-06-1613.5512.0012.60-1.68-11.03%24,14534.56%
AAPL230915P001400002022-01-28 11:17AM EST2023-09-1514.5513.4514.25-2.65-15.41%395734.20%
AAPL240119P001400002022-01-28 1:57PM EST2024-01-1916.0515.4016.05-1.51-8.60%432,94133.41%