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:170.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001700002022-01-28 3:59PM EST2022-02-043.203.203.30+2.02+171.19%131,85217,79133.33%
AAPL220211C001700002022-01-28 3:59PM EST2022-02-114.374.354.50+2.66+155.56%10,53924,06832.59%
AAPL220218C001700002022-01-28 3:59PM EST2022-02-185.305.205.35+3.05+135.56%29,55043,25231.84%
AAPL220225C001700002022-01-28 3:59PM EST2022-02-255.955.906.00+3.26+121.19%2,9382,84931.03%
AAPL220304C001700002022-01-28 3:59PM EST2022-03-046.576.556.70+3.42+108.57%1,9941,09731.09%
AAPL220318C001700002022-01-28 3:59PM EST2022-03-187.957.908.00+3.80+91.57%13,39720,96631.51%
AAPL220414C001700002022-01-28 3:59PM EST2022-04-149.709.659.80+4.10+73.21%2,9758,84131.12%
AAPL220520C001700002022-01-28 3:59PM EST2022-05-2012.0511.9512.30+4.42+57.93%4,2016,24032.31%
AAPL220617C001700002022-01-28 3:59PM EST2022-06-1713.4313.3513.60+4.68+53.49%1,41721,62332.00%
AAPL220715C001700002022-01-28 3:58PM EST2022-07-1514.4514.4014.80+4.65+47.45%2712,38731.83%
AAPL220819C001700002022-01-28 3:57PM EST2022-08-1916.2015.9016.50+4.70+40.87%4481,61532.33%
AAPL220916C001700002022-01-28 3:59PM EST2022-09-1617.3517.1017.45+5.05+41.06%25312,62432.08%
AAPL221021C001700002022-01-28 3:58PM EST2022-10-2118.7018.2519.00+5.30+39.55%1461,75732.59%
AAPL221118C001700002022-01-28 3:43PM EST2022-11-1819.3019.3520.00+4.90+34.03%3877732.66%
AAPL230120C001700002022-01-28 3:56PM EST2023-01-2021.7521.5022.00+5.50+33.85%3,06921,66032.65%
AAPL230317C001700002022-01-28 3:55PM EST2023-03-1723.5023.2524.25+5.70+32.02%2094,24333.52%
AAPL230616C001700002022-01-28 3:23PM EST2023-06-1626.0026.2527.30+5.00+23.81%13814,68334.23%
AAPL230915C001700002022-01-28 3:57PM EST2023-09-1529.4828.7030.05+6.18+26.52%2065,17934.75%
AAPL240119C001700002022-01-28 3:59PM EST2024-01-1932.8032.1533.25+7.13+27.78%4519,98535.01%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001700002022-01-28 3:59PM EST2022-02-043.153.103.15-9.00-74.07%21,72023,03235.23%
AAPL220211P001700002022-01-28 3:59PM EST2022-02-114.364.254.45-8.54-66.20%2,6632,70234.71%
AAPL220218P001700002022-01-28 3:59PM EST2022-02-185.205.055.25-8.05-60.75%3,07322,14233.25%
AAPL220225P001700002022-01-28 3:59PM EST2022-02-255.865.705.95-7.61-56.50%10,8651,66732.53%
AAPL220304P001700002022-01-28 3:58PM EST2022-03-046.606.356.65-7.15-52.00%44021732.43%
AAPL220318P001700002022-01-28 3:59PM EST2022-03-187.707.557.85-7.12-48.04%4,44015,70332.24%
AAPL220414P001700002022-01-28 3:59PM EST2022-04-149.519.359.60-6.49-40.56%91017,79231.56%
AAPL220520P001700002022-01-28 3:59PM EST2022-05-2011.8911.7511.95-6.66-35.90%59014,95232.26%
AAPL220617P001700002022-01-28 3:56PM EST2022-06-1713.2412.9013.20-5.96-31.04%75918,20331.85%
AAPL220715P001700002022-01-28 3:59PM EST2022-07-1514.1514.0014.25-5.85-29.25%6793,26731.37%
AAPL220819P001700002022-01-28 2:44PM EST2022-08-1917.1015.2016.05-4.75-21.74%15191232.11%
AAPL220916P001700002022-01-28 3:07PM EST2022-09-1617.6516.5016.80-4.85-21.56%16515,05631.51%
AAPL221021P001700002022-01-28 11:33AM EST2022-10-2119.0217.3518.00-4.58-19.41%5811,58531.45%
AAPL221118P001700002022-01-28 12:46PM EST2022-11-1819.5818.4019.05-2.87-12.78%4611,30831.66%
AAPL230120P001700002022-01-28 3:58PM EST2023-01-2020.4520.3020.65-5.45-21.04%15435,68531.14%
AAPL230317P001700002022-01-28 3:27PM EST2023-03-1722.7621.7522.55-5.14-18.42%5690831.62%
AAPL230616P001700002022-01-28 3:25PM EST2023-06-1625.0024.1524.95-5.00-16.67%1082,35831.68%
AAPL230915P001700002022-01-28 2:22PM EST2023-09-1527.8026.0527.00-1.45-4.96%5054131.57%
AAPL240119P001700002022-01-28 3:55PM EST2024-01-1928.8028.5029.35-3.80-11.66%252,90031.20%