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:145.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001450002022-01-28 3:55PM EST2022-02-0425.0625.0025.85+9.51+61.16%47150557.03%
AAPL220211C001450002022-01-28 3:21PM EST2022-02-1124.2525.1525.95+7.75+46.97%5518657.76%
AAPL220218C001450002022-01-28 3:55PM EST2022-02-1825.5225.4025.90+8.67+51.45%974,74646.24%
AAPL220225C001450002022-01-28 2:56PM EST2022-02-2523.6825.5526.30+6.88+40.95%145545.83%
AAPL220304C001450002022-01-28 3:47PM EST2022-03-0425.6925.7526.75+5.49+27.18%63045.75%
AAPL220318C001450002022-01-28 3:57PM EST2022-03-1826.4526.5527.00+8.15+44.54%3948,72140.67%
AAPL220414C001450002022-01-28 3:58PM EST2022-04-1427.7027.6028.15+7.75+38.85%1973,04239.21%
AAPL220520C001450002022-01-28 3:54PM EST2022-05-2029.2029.0529.70+7.60+35.19%8664338.59%
AAPL220617C001450002022-01-28 3:53PM EST2022-06-1730.0330.1030.60+7.47+33.11%14313,43937.54%
AAPL220715C001450002022-01-28 3:59PM EST2022-07-1531.0530.9531.35+7.52+31.96%9876436.49%
AAPL220819C001450002022-01-27 11:08AM EST2022-08-1926.5831.8533.400.00-111338.50%
AAPL220916C001450002022-01-28 3:20PM EST2022-09-1632.0032.9033.45+7.10+28.51%186,18736.21%
AAPL221021C001450002022-01-28 2:27PM EST2022-10-2131.7033.7034.85+5.35+20.30%704936.79%
AAPL221118C001450002022-01-25 10:37AM EST2022-11-1826.7034.5535.750.00-3736.83%
AAPL230120C001450002022-01-28 3:53PM EST2023-01-2036.5036.3036.80+7.45+25.65%90313,98035.35%
AAPL230317C001450002022-01-28 3:36PM EST2023-03-1737.7037.7038.95+4.55+13.73%1182,83536.47%
AAPL230616C001450002022-01-28 12:56PM EST2023-06-1639.3040.1541.50+6.95+21.48%32,74536.83%
AAPL230915C001450002022-01-28 3:56PM EST2023-09-1542.3042.3543.50+6.68+18.75%1388936.62%
AAPL240119C001450002022-01-28 3:51PM EST2024-01-1945.5045.2546.00+8.65+23.47%354,22136.35%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001450002022-01-28 3:59PM EST2022-02-040.100.080.10-1.49-93.71%8,4346,08256.64%
AAPL220211P001450002022-01-28 3:56PM EST2022-02-110.320.300.33-1.90-85.59%1,6102,60850.24%
AAPL220218P001450002022-01-28 3:59PM EST2022-02-180.570.550.56-2.06-78.33%5,21621,64946.05%
AAPL220225P001450002022-01-28 3:58PM EST2022-02-250.800.700.80-2.02-71.63%4281,17043.56%
AAPL220304P001450002022-01-28 3:53PM EST2022-03-041.091.001.13-2.26-67.46%37573342.77%
AAPL220318P001450002022-01-28 3:59PM EST2022-03-181.641.591.65-2.51-60.48%6,23824,53540.54%
AAPL220414P001450002022-01-28 3:59PM EST2022-04-142.632.522.68-2.72-50.84%2,4465,09438.48%
AAPL220520P001450002022-01-28 3:36PM EST2022-05-204.253.954.20-2.80-39.72%1822,89337.95%
AAPL220617P001450002022-01-28 3:57PM EST2022-06-175.004.855.10-2.90-36.71%72318,78136.99%
AAPL220715P001450002022-01-28 3:47PM EST2022-07-155.825.555.85-2.88-33.10%3013,08436.01%
AAPL220819P001450002022-01-28 2:43PM EST2022-08-197.506.607.60-2.40-24.24%369637.33%
AAPL220916P001450002022-01-28 3:17PM EST2022-09-167.977.407.70-2.59-24.53%698,81335.23%
AAPL221021P001450002022-01-28 3:46PM EST2022-10-218.308.158.60-2.00-19.42%4336534.82%
AAPL221118P001450002022-01-28 1:35PM EST2022-11-189.718.959.40-2.40-19.82%176434.77%
AAPL230120P001450002022-01-28 3:48PM EST2023-01-2010.6010.4010.70-3.40-24.29%17215,97933.96%
AAPL230317P001450002022-01-28 12:12PM EST2023-03-1712.4711.6512.20-2.40-16.14%62,49834.12%
AAPL230616P001450002022-01-28 2:51PM EST2023-06-1614.6713.6014.25-2.23-13.20%843,10833.99%
AAPL230915P001450002022-01-28 3:43PM EST2023-09-1515.6715.1516.00-1.45-8.47%637533.69%
AAPL240119P001450002022-01-28 3:37PM EST2024-01-1917.7017.2517.90-2.05-10.38%541,87732.97%