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:155.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001550002022-01-28 3:59PM EST2022-02-0415.5915.2516.00+7.74+98.60%16,5682,02455.66%
AAPL220211C001550002022-01-28 3:53PM EST2022-02-1115.7515.6516.45+7.05+81.03%27457546.07%
AAPL220218C001550002022-01-28 3:59PM EST2022-02-1816.5016.3516.85+7.14+76.28%1,83110,26041.82%
AAPL220225C001550002022-01-28 3:59PM EST2022-02-2516.8016.5517.35+6.85+68.84%2191,04440.37%
AAPL220304C001550002022-01-28 3:56PM EST2022-03-0417.2517.0017.85+6.60+61.97%15029839.55%
AAPL220318C001550002022-01-28 3:58PM EST2022-03-1818.2518.0518.45+7.00+62.22%3,80311,55936.74%
AAPL220414C001550002022-01-28 3:49PM EST2022-04-1419.3519.5519.95+6.40+49.42%4585,98335.72%
AAPL220520C001550002022-01-28 3:50PM EST2022-05-2021.5021.4521.85+6.50+43.33%4082,42835.53%
AAPL220617C001550002022-01-28 3:53PM EST2022-06-1722.5122.6023.05+6.51+40.69%38711,68635.11%
AAPL220715C001550002022-01-28 3:25PM EST2022-07-1523.0323.6024.00+6.03+35.47%1661,06434.42%
AAPL220819C001550002022-01-28 2:52PM EST2022-08-1923.2724.6526.10+4.57+24.44%13426236.01%
AAPL220916C001550002022-01-28 3:51PM EST2022-09-1625.8525.9026.40+6.55+33.94%1867,69434.38%
AAPL221021C001550002022-01-28 11:24AM EST2022-10-2126.0026.8527.95+5.25+25.30%65535.03%
AAPL221118C001550002022-01-27 2:36PM EST2022-11-1827.3027.8028.95+5.94+27.81%215135.14%
AAPL230120C001550002022-01-28 3:51PM EST2023-01-2029.7129.8030.35+6.25+26.64%1,32416,32734.20%
AAPL230317C001550002022-01-28 3:34PM EST2023-03-1731.2531.4032.50+6.32+25.35%193,94935.07%
AAPL230616C001550002022-01-28 3:34PM EST2023-06-1634.0034.1035.35+6.70+24.54%218,35035.67%
AAPL230915C001550002022-01-28 3:59PM EST2023-09-1537.0036.3037.80+7.65+26.06%131,07035.93%
AAPL240119C001550002022-01-28 3:49PM EST2024-01-1939.8539.6040.50+7.35+22.62%1912,28935.75%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001550002022-01-28 3:59PM EST2022-02-040.340.330.34-3.61-91.39%32,2649,99746.78%
AAPL220211P001550002022-01-28 3:59PM EST2022-02-110.880.820.89-3.80-81.20%4,3643,45342.82%
AAPL220218P001550002022-01-28 3:59PM EST2022-02-181.401.331.40-4.10-74.55%12,02126,09440.63%
AAPL220225P001550002022-01-28 3:59PM EST2022-02-251.781.691.86-4.02-69.31%8692,42639.09%
AAPL220304P001550002022-01-28 3:58PM EST2022-03-042.252.172.34-3.90-63.41%81559538.34%
AAPL220318P001550002022-01-28 3:59PM EST2022-03-183.103.053.15-4.15-57.24%4,12815,90436.91%
AAPL220414P001550002022-01-28 3:59PM EST2022-04-144.404.404.50-4.16-48.60%1,6215,23635.25%
AAPL220520P001550002022-01-28 3:54PM EST2022-05-206.436.256.50-4.17-39.34%7102,77535.48%
AAPL220617P001550002022-01-28 3:57PM EST2022-06-177.467.307.60-4.14-35.69%16820,84334.80%
AAPL220715P001550002022-01-28 3:58PM EST2022-07-158.358.208.45-4.27-33.84%1174,55433.89%
AAPL220819P001550002022-01-28 2:47PM EST2022-08-1910.709.2010.20-3.19-22.97%1781,10234.77%
AAPL220916P001550002022-01-28 3:31PM EST2022-09-1611.0310.4510.65-3.34-23.24%806,47133.53%
AAPL221021P001550002022-01-28 3:26PM EST2022-10-2111.8011.2011.75-3.68-23.77%5727033.37%
AAPL221118P001550002022-01-28 11:18AM EST2022-11-1813.2112.1012.65-1.72-11.52%127633.39%
AAPL230120P001550002022-01-28 3:55PM EST2023-01-2014.0113.8014.15-3.74-21.07%11312,65032.79%
AAPL230317P001550002022-01-28 1:12PM EST2023-03-1716.1015.1015.80-3.60-18.27%51,12733.01%
AAPL230616P001550002022-01-28 10:27AM EST2023-06-1619.5517.4518.00-0.50-2.49%641,83932.92%
AAPL230915P001550002022-01-28 3:21PM EST2023-09-1519.8019.0520.00-3.90-16.46%294132.83%
AAPL240119P001550002022-01-28 10:36AM EST2024-01-1923.5221.3022.05-1.18-4.78%12,18732.19%