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:180.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001800002022-01-28 3:59PM EST2022-02-040.290.280.29+0.05+20.83%38,19116,09829.44%
AAPL220211C001800002022-01-28 3:59PM EST2022-02-110.830.820.85+0.39+88.64%7,8256,58228.74%
AAPL220218C001800002022-01-28 3:59PM EST2022-02-181.371.361.40+0.72+110.77%43,49557,25528.35%
AAPL220225C001800002022-01-28 3:59PM EST2022-02-251.871.711.89+0.97+107.78%3,5084,28327.93%
AAPL220304C001800002022-01-28 3:59PM EST2022-03-042.422.282.50+1.22+101.67%2,2212,75328.50%
AAPL220318C001800002022-01-28 3:59PM EST2022-03-183.553.403.55+1.80+102.86%13,14433,35628.93%
AAPL220414C001800002022-01-28 3:59PM EST2022-04-145.205.105.25+2.42+87.05%2,74311,52629.18%
AAPL220520C001800002022-01-28 3:59PM EST2022-05-207.457.307.50+3.00+67.42%2,72010,40230.27%
AAPL220617C001800002022-01-28 3:59PM EST2022-06-178.808.708.95+3.25+58.56%2,92124,44230.61%
AAPL220715C001800002022-01-28 3:48PM EST2022-07-159.759.8010.00+3.30+51.16%9644,24830.26%
AAPL220819C001800002022-01-28 2:55PM EST2022-08-1910.5510.9512.55+2.75+35.26%31671832.60%
AAPL220916C001800002022-01-28 3:59PM EST2022-09-1612.6512.5012.80+4.14+48.65%13814,72131.02%
AAPL221021C001800002022-01-28 3:58PM EST2022-10-2113.9013.7014.35+4.40+46.32%971,31931.59%
AAPL221118C001800002022-01-28 2:01PM EST2022-11-1814.4014.8515.50+3.50+32.11%12734631.94%
AAPL230120C001800002022-01-28 3:59PM EST2023-01-2017.2017.1017.45+4.70+37.60%2,19429,76331.89%
AAPL230317C001800002022-01-28 3:41PM EST2023-03-1718.7318.8019.65+4.13+28.29%675,12232.69%
AAPL230616C001800002022-01-28 3:44PM EST2023-06-1622.0021.8022.75+5.30+31.74%1,94814,16033.47%
AAPL230915C001800002022-01-28 2:09PM EST2023-09-1523.5524.3025.55+4.05+20.77%93,63134.04%
AAPL240119C001800002022-01-28 3:58PM EST2024-01-1928.4027.8528.85+6.40+29.09%4817,92134.40%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001800002022-01-28 3:59PM EST2022-02-0410.259.7510.55-11.05-51.88%21,2833,01641.14%
AAPL220211P001800002022-01-28 3:58PM EST2022-02-1110.9510.3011.05-10.45-48.83%5641,18134.52%
AAPL220218P001800002022-01-28 3:58PM EST2022-02-1811.3711.1011.45-10.03-46.87%50811,62431.41%
AAPL220225P001800002022-01-28 3:58PM EST2022-02-2511.8511.3012.05-9.89-45.49%11016631.13%
AAPL220304P001800002022-01-28 3:53PM EST2022-03-0412.4511.9512.70-10.15-44.91%667531.45%
AAPL220318P001800002022-01-28 3:58PM EST2022-03-1813.4513.1513.55-8.80-39.55%32511,26630.41%
AAPL220414P001800002022-01-28 3:58PM EST2022-04-1415.0014.7515.10-8.45-36.03%5324,52329.80%
AAPL220520P001800002022-01-28 3:32PM EST2022-05-2018.2617.0017.30-4.09-18.30%1842,48230.65%
AAPL220617P001800002022-01-28 3:49PM EST2022-06-1718.7018.3018.60-7.30-28.08%2094,89930.58%
AAPL220715P001800002022-01-28 3:59PM EST2022-07-1519.5019.3519.65-7.44-27.62%10359730.23%
AAPL220819P001800002022-01-28 2:41PM EST2022-08-1922.9320.2522.25-5.67-19.83%1517432.68%
AAPL220916P001800002022-01-28 12:32PM EST2022-09-1623.2021.8522.20-3.33-12.55%313,82730.55%
AAPL221021P001800002022-01-28 1:44PM EST2022-10-2124.0922.7023.45-3.37-12.27%71,01030.63%
AAPL221118P001800002022-01-28 3:10PM EST2022-11-1825.3023.7524.50-3.13-11.01%96330.86%
AAPL230120P001800002022-01-28 3:25PM EST2023-01-2026.4825.6025.90-5.57-17.38%8111,38930.10%
AAPL230317P001800002022-01-28 9:34AM EST2023-03-1730.5627.0528.00-3.44-10.12%82,44930.89%
AAPL230616P001800002022-01-28 2:07PM EST2023-06-1631.3529.6530.40-4.85-13.40%10810,07830.97%
AAPL230915P001800002022-01-28 10:27AM EST2023-09-1534.5531.4532.55-3.43-9.03%130330.99%
AAPL240119P001800002022-01-28 3:49PM EST2024-01-1934.6033.9534.80-4.74-12.05%11,62830.52%