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:185.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001850002022-01-28 3:59PM EST2022-02-040.070.050.07-0.07-50.00%5,2264,25030.37%
AAPL220211C001850002022-01-28 3:59PM EST2022-02-110.280.290.30+0.06+27.27%4,3804,98728.42%
AAPL220218C001850002022-01-28 3:59PM EST2022-02-180.600.590.60+0.25+71.43%16,90757,71027.64%
AAPL220225C001850002022-01-28 3:58PM EST2022-02-250.910.800.96+0.41+82.00%1,4022,28127.54%
AAPL220304C001850002022-01-28 3:59PM EST2022-03-041.331.211.39+0.63+90.00%1,46799927.92%
AAPL220318C001850002022-01-28 3:59PM EST2022-03-182.172.102.20+1.05+93.75%12,07619,21528.17%
AAPL220414C001850002022-01-28 3:57PM EST2022-04-143.603.503.65+1.59+79.10%2,9719,37228.42%
AAPL220520C001850002022-01-28 3:59PM EST2022-05-205.705.605.75+2.25+65.22%3,61633,08329.71%
AAPL220617C001850002022-01-28 3:49PM EST2022-06-176.906.807.10+2.55+58.62%9267,69630.02%
AAPL220715C001850002022-01-28 3:55PM EST2022-07-158.007.958.15+3.02+60.64%1,0351,69129.81%
AAPL220819C001850002022-01-28 3:20PM EST2022-08-199.159.0510.30+2.86+45.47%2842631.52%
AAPL220916C001850002022-01-28 3:59PM EST2022-09-1610.7010.6510.85+3.55+49.65%9156,39030.59%
AAPL221021C001850002022-01-28 3:07PM EST2022-10-2111.1511.8012.40+2.90+35.15%2212931.23%
AAPL221118C001850002022-01-28 3:17PM EST2022-11-1812.5012.9013.50+3.50+38.89%1519831.53%
AAPL230120C001850002022-01-28 3:58PM EST2023-01-2015.3015.0015.40+4.25+38.46%41010,91931.46%
AAPL230317C001850002022-01-28 3:53PM EST2023-03-1717.2016.8017.35+4.70+37.60%8812,74431.96%
AAPL230616C001850002022-01-28 2:04PM EST2023-06-1620.7519.8020.70+5.32+34.48%1158,26133.13%
AAPL230915C001850002022-01-28 3:55PM EST2023-09-1522.8522.3523.55+5.45+31.32%2875,84333.77%
AAPL240119C001850002022-01-28 3:31PM EST2024-01-1925.4525.9026.60+5.05+24.75%2914,23933.88%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001850002022-01-28 3:46PM EST2022-02-0415.6014.5515.35-11.28-41.96%6238249.61%
AAPL220211P001850002022-01-28 2:27PM EST2022-02-1118.3014.7515.55-8.05-30.55%2215937.89%
AAPL220218P001850002022-01-28 3:40PM EST2022-02-1816.3015.1515.75-9.70-37.31%5,14930,54333.06%
AAPL220225P001850002022-01-28 3:49PM EST2022-02-2516.0515.3516.15-10.10-38.62%2120331.95%
AAPL220304P001850002022-01-28 9:52AM EST2022-03-0422.0016.0016.60-0.77-3.38%23031.62%
AAPL220318P001850002022-01-28 3:54PM EST2022-03-1817.2016.7017.25-9.37-35.27%7971,74030.16%
AAPL220414P001850002022-01-28 12:25PM EST2022-04-1421.0018.1518.55-7.35-25.93%111,13729.30%
AAPL220520P001850002022-01-28 3:56PM EST2022-05-2020.5820.3520.70-9.17-30.82%441,38130.53%
AAPL220617P001850002022-01-28 3:34PM EST2022-06-1722.2821.4521.80-8.12-26.71%271130.12%
AAPL220715P001850002022-01-28 3:27PM EST2022-07-1523.5522.4522.75-7.14-23.26%1633329.67%
AAPL220819P001850002022-01-28 1:09PM EST2022-08-1925.2023.4024.85-6.65-20.88%2113631.29%
AAPL220916P001850002022-01-28 11:09AM EST2022-09-1627.1224.9025.25-5.97-18.04%301,01830.10%
AAPL221021P001850002022-01-28 1:42PM EST2022-10-2127.3025.7026.55-6.70-19.71%117630.34%
AAPL221118P001850002022-01-28 1:20PM EST2022-11-1828.4326.7527.55-6.32-18.19%1830.52%
AAPL230120P001850002022-01-28 2:04PM EST2023-01-2029.9028.4529.10-5.75-16.13%1122,60430.04%
AAPL230317P001850002022-01-28 3:25PM EST2023-03-1731.0030.0031.00+4.25+15.89%43176330.57%
AAPL230616P001850002022-01-28 1:43PM EST2023-06-1634.0032.5533.35-2.70-7.36%1696030.63%
AAPL230915P001850002022-01-10 9:30AM EST2023-09-1533.1634.3535.500.00-217930.67%
AAPL240119P001850002022-01-24 3:37PM EST2024-01-1943.1036.8537.900.00-230630.38%