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:160.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001600002022-01-28 3:59PM EST2022-02-0410.6510.7011.00+5.65+113.00%12,0899,79141.58%
AAPL220211C001600002022-01-28 3:59PM EST2022-02-1111.6011.3012.00+5.90+103.51%3,0475,18541.19%
AAPL220218C001600002022-01-28 3:59PM EST2022-02-1812.3012.1512.40+6.05+96.80%5,91835,16636.96%
AAPL220225C001600002022-01-28 3:59PM EST2022-02-2512.6512.5513.05+5.86+86.30%1,79512,24036.44%
AAPL220304C001600002022-01-28 3:58PM EST2022-03-0413.3013.1513.60+5.80+77.33%65760335.82%
AAPL220318C001600002022-01-28 3:59PM EST2022-03-1814.4514.3014.50+6.05+72.02%3,94122,30034.56%
AAPL220414C001600002022-01-28 3:59PM EST2022-04-1416.0015.9016.20+6.05+60.80%1,0506,84334.01%
AAPL220520C001600002022-01-28 3:59PM EST2022-05-2018.0017.9518.40+5.75+46.94%8013,01334.48%
AAPL220617C001600002022-01-28 3:59PM EST2022-06-1719.3019.2019.50+6.00+45.11%74519,45433.69%
AAPL220715C001600002022-01-28 3:48PM EST2022-07-1520.2520.3020.65+5.80+40.14%3401,93133.45%
AAPL220819C001600002022-01-28 3:49PM EST2022-08-1921.7521.4522.65+5.75+35.94%14472334.67%
AAPL220916C001600002022-01-28 3:57PM EST2022-09-1622.7822.7523.15+6.13+36.82%69219,62233.49%
AAPL221021C001600002022-01-28 3:50PM EST2022-10-2124.0023.7524.60+6.45+36.75%1441,16733.88%
AAPL221118C001600002022-01-28 3:34PM EST2022-11-1824.5924.8525.65+5.74+30.45%3942334.06%
AAPL230120C001600002022-01-28 3:59PM EST2023-01-2027.2027.1527.30+6.40+30.77%1,81318,16933.52%
AAPL230317C001600002022-01-28 3:49PM EST2023-03-1728.7328.6029.50+6.23+27.69%1824,02434.41%
AAPL230616C001600002022-01-28 3:52PM EST2023-06-1631.7531.3032.50+6.55+25.99%3421,13435.14%
AAPL230915C001600002022-01-28 3:38PM EST2023-09-1533.5933.6035.15+6.69+24.87%663,28435.60%
AAPL240119C001600002022-01-28 3:56PM EST2024-01-1937.4537.5038.20+7.70+25.88%66911,35135.76%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001600002022-01-28 3:59PM EST2022-02-040.700.690.71-5.25-88.24%49,6739,83842.38%
AAPL220211P001600002022-01-28 3:59PM EST2022-02-111.531.501.59-5.22-77.33%5,8663,04940.34%
AAPL220218P001600002022-01-28 3:59PM EST2022-02-182.202.132.20-5.20-70.27%25,20551,70738.01%
AAPL220225P001600002022-01-28 3:59PM EST2022-02-252.692.602.77-4.86-64.37%2,8896,97536.78%
AAPL220304P001600002022-01-28 3:57PM EST2022-03-043.273.203.30-5.03-60.60%1,3231,33135.99%
AAPL220318P001600002022-01-28 3:59PM EST2022-03-184.254.204.30-5.00-54.05%9,32629,78535.18%
AAPL220414P001600002022-01-28 3:59PM EST2022-04-145.755.655.90-4.97-46.36%2,68210,90134.13%
AAPL220520P001600002022-01-28 3:58PM EST2022-05-207.937.758.00-4.92-38.29%9205,53134.29%
AAPL220617P001600002022-01-28 3:54PM EST2022-06-179.058.909.15-4.84-34.85%47517,68133.65%
AAPL220715P001600002022-01-28 3:56PM EST2022-07-1510.009.8510.15-4.65-31.74%452,26133.07%
AAPL220819P001600002022-01-28 3:57PM EST2022-08-1911.4111.2512.05-4.69-29.13%601,27934.12%
AAPL220916P001600002022-01-28 3:48PM EST2022-09-1612.4512.1512.45-4.60-26.98%9510,35732.78%
AAPL221021P001600002022-01-28 2:03PM EST2022-10-2114.0013.0013.60-3.55-20.23%10186032.66%
AAPL221118P001600002022-01-28 3:40PM EST2022-11-1814.7014.0014.55-2.40-14.04%341,46432.73%
AAPL230120P001600002022-01-28 3:49PM EST2023-01-2016.0015.7516.10-4.31-21.22%25235,33332.17%
AAPL230317P001600002022-01-28 9:50AM EST2023-03-1720.2017.2517.85-1.99-8.97%6202,64732.49%
AAPL230616P001600002022-01-28 1:58PM EST2023-06-1620.4519.4520.20-3.61-15.00%2092,04732.54%
AAPL230915P001600002022-01-26 1:45PM EST2023-09-1524.3021.2022.100.00-111,53332.29%
AAPL240119P001600002022-01-28 3:56PM EST2024-01-1924.0523.5524.35-3.10-11.42%5715,91631.85%