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:150.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001500002022-01-28 3:59PM EST2022-02-0420.3420.0520.90+8.64+73.85%1,09890450.00%
AAPL220211C001500002022-01-28 3:59PM EST2022-02-1120.7020.3521.10+8.60+71.07%4761,05051.00%
AAPL220218C001500002022-01-28 3:59PM EST2022-02-1821.0020.8521.20+8.10+62.79%92916,63243.07%
AAPL220225C001500002022-01-28 3:34PM EST2022-02-2520.5920.9521.50+7.14+53.09%28315640.70%
AAPL220304C001500002022-01-28 3:41PM EST2022-03-0420.9021.3022.05+7.23+52.89%17223241.28%
AAPL220318C001500002022-01-28 3:57PM EST2022-03-1822.4022.2022.65+7.70+52.38%1,29519,23338.89%
AAPL220414C001500002022-01-28 3:55PM EST2022-04-1423.5323.4524.05+7.38+45.70%3574,10237.92%
AAPL220520C001500002022-01-28 3:36PM EST2022-05-2024.8025.1025.65+6.65+36.64%1873,42136.95%
AAPL220617C001500002022-01-28 3:59PM EST2022-06-1726.3026.2526.55+7.05+36.62%40921,41735.79%
AAPL220715C001500002022-01-28 3:34PM EST2022-07-1527.3427.1527.55+7.84+40.21%3932,33235.37%
AAPL220819C001500002022-01-28 3:55PM EST2022-08-1928.4028.1029.55+7.40+35.24%17419236.97%
AAPL220916C001500002022-01-28 3:36PM EST2022-09-1629.3229.3029.80+7.32+33.27%18717,74935.21%
AAPL221021C001500002022-01-28 1:03PM EST2022-10-2129.4030.2031.35+5.40+22.50%19227635.97%
AAPL221118C001500002022-01-28 2:29PM EST2022-11-1829.2031.1032.25+4.80+19.67%2411835.94%
AAPL230120C001500002022-01-28 3:59PM EST2023-01-2033.4032.9533.90+7.30+27.97%43831,90535.46%
AAPL230317C001500002022-01-28 3:56PM EST2023-03-1734.9034.4535.55+7.87+29.12%12716,01535.60%
AAPL230616C001500002022-01-28 3:59PM EST2023-06-1637.5037.1538.35+6.75+21.95%1458,55836.23%
AAPL230915C001500002022-01-28 3:56PM EST2023-09-1539.3039.3540.00+7.21+22.47%213,43435.51%
AAPL240119C001500002022-01-28 3:55PM EST2024-01-1943.0042.3543.70+8.50+24.64%1,34112,51936.66%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001500002022-01-28 3:59PM EST2022-02-040.170.160.17-2.43-93.46%34,05613,82351.17%
AAPL220211P001500002022-01-28 3:59PM EST2022-02-110.510.500.56-2.76-84.40%5,7244,60446.97%
AAPL220218P001500002022-01-28 3:59PM EST2022-02-180.880.850.89-2.95-77.02%16,59529,74943.36%
AAPL220225P001500002022-01-28 3:59PM EST2022-02-251.201.151.23-2.85-70.37%2,0821,41441.35%
AAPL220304P001500002022-01-28 3:53PM EST2022-03-041.591.461.63-3.06-65.81%95389940.54%
AAPL220318P001500002022-01-28 3:59PM EST2022-03-182.252.252.28-3.26-59.17%7,46033,83238.65%
AAPL220414P001500002022-01-28 3:58PM EST2022-04-143.403.303.45-3.35-49.63%3,9387,84436.71%
AAPL220520P001500002022-01-28 3:58PM EST2022-05-205.125.055.25-3.58-41.15%1,1248,16536.72%
AAPL220617P001500002022-01-28 3:57PM EST2022-06-176.106.006.20-3.60-37.11%1,93722,27835.74%
AAPL220715P001500002022-01-28 3:54PM EST2022-07-156.906.757.05-3.71-34.97%872,46434.94%
AAPL220819P001500002022-01-28 3:17PM EST2022-08-198.607.658.45-3.40-28.33%881,50335.16%
AAPL220916P001500002022-01-28 3:49PM EST2022-09-168.998.809.05-3.70-29.16%12525,59334.30%
AAPL221021P001500002022-01-28 3:58PM EST2022-10-219.859.6010.10-3.47-26.05%2598534.12%
AAPL221118P001500002022-01-28 3:20PM EST2022-11-1811.2010.5510.80-1.80-13.85%221,08833.81%
AAPL230120P001500002022-01-28 3:54PM EST2023-01-2012.0912.1012.35-3.55-22.70%28724,69433.38%
AAPL230317P001500002022-01-28 3:41PM EST2023-03-1713.8513.3013.90-3.70-21.08%7111,76333.52%
AAPL230616P001500002022-01-28 2:51PM EST2023-06-1616.5315.4016.05-1.34-7.50%707,82033.44%
AAPL230915P001500002022-01-28 2:25PM EST2023-09-1518.3517.0517.90-1.65-8.25%31,84533.22%
AAPL240119P001500002022-01-28 3:41PM EST2024-01-1919.7819.2019.90-2.34-10.58%286,92132.56%