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:175.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001750002022-01-28 3:59PM EST2022-02-041.131.121.16+0.60+113.21%76,95118,26930.62%
AAPL220211C001750002022-01-28 3:59PM EST2022-02-112.092.032.10+1.21+137.50%9,8854,26129.72%
AAPL220218C001750002022-01-28 3:59PM EST2022-02-182.902.882.95+1.68+137.70%29,85735,67629.90%
AAPL220225C001750002022-01-28 3:59PM EST2022-02-253.503.453.60+1.91+120.13%5,4123,94829.52%
AAPL220304C001750002022-01-28 3:59PM EST2022-03-044.204.104.25+2.26+116.49%1,9073,56029.60%
AAPL220318C001750002022-01-28 3:59PM EST2022-03-185.455.405.55+2.80+105.66%11,78529,31730.36%
AAPL220414C001750002022-01-28 3:59PM EST2022-04-147.207.157.40+3.20+80.00%3,67918,07830.41%
AAPL220520C001750002022-01-28 3:59PM EST2022-05-209.559.459.80+3.70+63.25%3,0023,80331.46%
AAPL220617C001750002022-01-28 3:59PM EST2022-06-1710.8510.8011.00+3.95+57.25%3,19620,74430.99%
AAPL220715C001750002022-01-28 3:59PM EST2022-07-1512.0711.9512.30+4.07+50.87%1,0123,08731.11%
AAPL220819C001750002022-01-28 3:54PM EST2022-08-1913.7013.3014.35+4.55+49.73%8322732.35%
AAPL220916C001750002022-01-28 3:51PM EST2022-09-1614.7214.7015.00+4.37+42.22%7513,05731.53%
AAPL221021C001750002022-01-28 1:54PM EST2022-10-2115.4515.8516.55+3.95+34.35%151,28032.05%
AAPL221118C001750002022-01-28 1:33PM EST2022-11-1817.2517.0017.70+4.75+38.00%67832.37%
AAPL230120C001750002022-01-28 3:59PM EST2023-01-2019.4019.1019.70+4.90+33.79%2,63714,95432.36%
AAPL230317C001750002022-01-28 3:09PM EST2023-03-1720.3020.9521.85+4.28+26.72%733,16533.07%
AAPL230616C001750002022-01-28 3:49PM EST2023-06-1624.2023.9524.60+5.57+29.90%2,27921,53033.40%
AAPL230915C001750002022-01-28 3:55PM EST2023-09-1527.0426.4527.75+6.04+28.76%302,86634.41%
AAPL240119C001750002022-01-28 3:57PM EST2024-01-1930.4829.9531.00+6.63+27.80%1,1125,22634.71%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001750002022-01-28 3:59PM EST2022-02-046.206.006.35-9.80-61.25%22,44011,48537.06%
AAPL220211P001750002022-01-28 3:59PM EST2022-02-117.086.757.25-9.40-57.04%9523,06033.64%
AAPL220218P001750002022-01-28 3:59PM EST2022-02-187.837.657.90-9.07-53.67%14,50417,59031.71%
AAPL220225P001750002022-01-28 3:54PM EST2022-02-258.508.158.60-8.77-50.78%1,55257831.35%
AAPL220304P001750002022-01-28 3:55PM EST2022-03-049.208.759.25-9.00-49.45%657531.23%
AAPL220318P001750002022-01-28 3:59PM EST2022-03-1810.2610.1010.30-8.04-43.93%71515,30030.70%
AAPL220414P001750002022-01-28 3:58PM EST2022-04-1412.0011.8012.05-7.25-37.66%38015,47330.37%
AAPL220520P001750002022-01-28 3:55PM EST2022-05-2014.4314.2514.50-6.97-32.57%4104,31231.56%
AAPL220617P001750002022-01-28 3:47PM EST2022-06-1715.9515.3515.75-6.55-29.11%2179,98131.20%
AAPL220715P001750002022-01-28 3:49PM EST2022-07-1516.8416.4016.80-6.66-28.34%6712,12430.76%
AAPL220819P001750002022-01-28 3:05PM EST2022-08-1918.4517.4518.70-6.28-25.39%26926831.74%
AAPL220916P001750002022-01-28 2:32PM EST2022-09-1620.7019.0519.35-4.62-18.25%287,60330.95%
AAPL221021P001750002022-01-28 2:42PM EST2022-10-2121.8019.9020.60-3.75-14.68%45831.00%
AAPL221118P001750002022-01-28 3:56PM EST2022-11-1821.4520.9521.65-5.95-21.72%31031.21%
AAPL230120P001750002022-01-28 3:52PM EST2023-01-2023.1322.8523.25-6.37-21.59%568,89930.71%
AAPL230317P001750002022-01-28 3:46PM EST2023-03-1724.9524.3025.15-5.80-18.86%545931.19%
AAPL230616P001750002022-01-28 10:14AM EST2023-06-1629.7026.8027.65-2.90-8.90%5774531.39%
AAPL230915P001750002022-01-24 2:20PM EST2023-09-1535.5728.6529.700.00-1010831.27%
AAPL240119P001750002022-01-28 1:34PM EST2024-01-1932.4031.1531.95-3.83-10.57%112,03730.79%