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:165.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001650002022-01-28 3:59PM EST2022-02-046.656.456.80+4.04+154.79%67,81413,50137.89%
AAPL220211C001650002022-01-28 3:59PM EST2022-02-117.617.457.90+4.21+123.82%5,9643,17936.40%
AAPL220218C001650002022-01-28 3:59PM EST2022-02-188.518.358.55+4.51+112.75%20,51333,87134.14%
AAPL220225C001650002022-01-28 3:59PM EST2022-02-259.108.909.20+4.71+107.29%4,0482,22633.33%
AAPL220304C001650002022-01-28 3:59PM EST2022-03-049.759.5510.00+4.65+91.18%9711,06533.89%
AAPL220318C001650002022-01-28 3:59PM EST2022-03-1810.9810.8011.00+5.01+83.92%7,28915,59832.89%
AAPL220414C001650002022-01-28 3:59PM EST2022-04-1412.7512.5512.80+5.05+65.58%1,5246,81132.48%
AAPL220520C001650002022-01-28 3:59PM EST2022-05-2014.9014.8015.15+5.10+52.04%1,2672,59433.24%
AAPL220617C001650002022-01-28 3:59PM EST2022-06-1716.2316.1516.50+5.23+47.55%73313,88833.05%
AAPL220715C001650002022-01-28 3:54PM EST2022-07-1517.2517.2017.60+5.20+43.15%3411,78332.64%
AAPL220819C001650002022-01-28 3:59PM EST2022-08-1918.9118.6519.65+5.41+40.07%4291,07633.86%
AAPL220916C001650002022-01-28 3:59PM EST2022-09-1619.9519.7520.20+5.60+39.02%9696,64032.79%
AAPL221021C001650002022-01-28 3:23PM EST2022-10-2120.5020.9021.55+4.80+30.57%16384132.96%
AAPL221118C001650002022-01-28 3:45PM EST2022-11-1822.0522.0022.80+5.20+30.86%7827533.47%
AAPL230120C001650002022-01-28 3:59PM EST2023-01-2024.4024.1024.85+6.20+34.07%73617,54833.53%
AAPL230317C001650002022-01-28 3:46PM EST2023-03-1726.0025.8026.85+5.70+28.08%464,09134.03%
AAPL230616C001650002022-01-28 3:53PM EST2023-06-1629.1228.7029.80+6.37+28.00%673,73734.64%
AAPL230915C001650002022-01-28 3:59PM EST2023-09-1531.7531.0532.50+6.45+25.49%231,20435.13%
AAPL240119C001650002022-01-28 3:57PM EST2024-01-1935.3034.5535.65+7.75+28.13%1,1973,58835.36%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001650002022-01-28 3:59PM EST2022-02-041.471.471.50-7.28-83.20%50,31013,37638.28%
AAPL220211P001650002022-01-28 3:59PM EST2022-02-112.562.382.59-6.51-71.78%4,08011,87036.59%
AAPL220218P001650002022-01-28 3:59PM EST2022-02-183.423.353.45-6.53-65.63%11,17720,86635.69%
AAPL220225P001650002022-01-28 3:59PM EST2022-02-253.973.804.10-6.03-60.30%4,3582,75334.65%
AAPL220304P001650002022-01-28 3:58PM EST2022-03-044.704.504.75-6.00-56.07%65551934.29%
AAPL220318P001650002022-01-28 3:59PM EST2022-03-185.855.655.85-5.85-50.00%4,13113,64833.66%
AAPL220414P001650002022-01-28 3:59PM EST2022-04-147.407.307.55-5.90-44.36%1,3655,65032.76%
AAPL220520P001650002022-01-28 3:58PM EST2022-05-209.759.609.85-5.65-36.69%1,2234,67033.34%
AAPL220617P001650002022-01-28 3:56PM EST2022-06-1710.9610.8011.05-5.34-32.76%64915,45832.77%
AAPL220715P001650002022-01-28 3:54PM EST2022-07-1511.9011.8012.05-5.50-31.61%2132,45332.16%
AAPL220819P001650002022-01-28 3:49PM EST2022-08-1913.6412.9014.20-5.11-27.25%4841,19933.64%
AAPL220916P001650002022-01-28 3:39PM EST2022-09-1614.7014.2514.50-5.39-26.83%2985,95532.11%
AAPL221021P001650002022-01-28 2:16PM EST2022-10-2116.5915.1015.70-1.96-10.57%30741232.06%
AAPL221118P001650002022-01-28 3:15PM EST2022-11-1817.1016.1016.70-2.45-12.53%11315832.19%
AAPL230120P001650002022-01-28 3:54PM EST2023-01-2018.2017.8018.25-5.15-22.06%31018,05131.60%
AAPL230317P001650002022-01-28 1:12PM EST2023-03-1720.4719.4020.10-2.52-10.96%161,52832.03%
AAPL230616P001650002022-01-27 2:21PM EST2023-06-1626.8022.0022.500.00-991,21332.11%
AAPL230915P001650002022-01-28 9:58AM EST2023-09-1525.8623.5524.45-1.94-6.98%422931.89%
AAPL240119P001650002022-01-28 3:43PM EST2024-01-1926.6225.9526.70-3.38-11.27%291,85331.43%