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:190.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001900002022-01-28 3:59PM EST2022-02-040.020.020.03-0.04-66.67%3,5675,32533.99%
AAPL220211C001900002022-01-28 3:59PM EST2022-02-110.110.070.12-0.02-15.38%1,3732,19929.59%
AAPL220218C001900002022-01-28 3:59PM EST2022-02-180.270.240.30+0.09+50.00%4,39527,69228.76%
AAPL220225C001900002022-01-28 3:57PM EST2022-02-250.430.440.45+0.09+26.47%79484127.30%
AAPL220304C001900002022-01-28 3:57PM EST2022-03-040.700.610.76+0.25+55.56%1,01357527.88%
AAPL220318C001900002022-01-28 3:59PM EST2022-03-181.311.241.32+0.58+79.45%10,62432,58227.76%
AAPL220414C001900002022-01-28 3:59PM EST2022-04-142.432.362.50+1.05+76.09%2,4599,23527.99%
AAPL220520C001900002022-01-28 3:59PM EST2022-05-204.254.154.45+1.62+61.60%3,1644,17529.60%
AAPL220617C001900002022-01-28 3:57PM EST2022-06-175.405.305.50+2.04+60.71%1,99815,30929.36%
AAPL220715C001900002022-01-28 3:52PM EST2022-07-156.386.356.60+2.23+53.73%5612,13729.48%
AAPL220819C001900002022-01-28 3:57PM EST2022-08-198.007.558.60+2.85+55.34%29340531.09%
AAPL220916C001900002022-01-28 3:47PM EST2022-09-168.818.959.20+2.91+49.32%10710,21130.32%
AAPL221021C001900002022-01-28 3:34PM EST2022-10-219.9910.0510.65+2.79+38.75%761,85930.88%
AAPL221118C001900002022-01-28 3:25PM EST2022-11-1811.0011.1511.75+2.90+35.80%9527031.24%
AAPL230120C001900002022-01-28 3:56PM EST2023-01-2013.2713.2513.50+3.60+37.23%1,13519,49731.02%
AAPL230317C001900002022-01-28 3:59PM EST2023-03-1715.3515.0015.75+3.99+35.12%71014,14232.00%
AAPL230616C001900002022-01-28 3:40PM EST2023-06-1617.8017.9518.80+3.48+24.30%732,89632.81%
AAPL230915C001900002022-01-28 3:34PM EST2023-09-1520.6020.4521.60+3.25+18.73%111,09833.43%
AAPL240119C001900002022-01-28 3:28PM EST2024-01-1923.4524.0024.95+4.46+23.49%999,43433.88%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001900002022-01-28 2:59PM EST2022-02-0422.4119.5020.30-4.79-17.61%10550559.33%
AAPL220211P001900002022-01-28 2:13PM EST2022-02-1122.7519.6020.40-8.53-27.27%41743.63%
AAPL220218P001900002022-01-28 3:50PM EST2022-02-1820.4519.9520.50-11.40-35.79%1621,00036.89%
AAPL220225P001900002022-01-28 12:08PM EST2022-02-2521.6519.8520.75-9.29-30.03%54534.51%
AAPL220304P001900002022-01-28 11:11AM EST2022-03-0423.0020.1021.05+6.35+38.14%1233.35%
AAPL220318P001900002022-01-28 3:08PM EST2022-03-1823.0220.9521.45-5.69-19.82%712,74030.73%
AAPL220414P001900002022-01-28 3:55PM EST2022-04-1422.4522.0022.45-10.34-31.53%11964029.23%
AAPL220520P001900002022-01-28 2:23PM EST2022-05-2026.5023.6524.30-6.85-20.54%2169330.18%
AAPL220617P001900002022-01-28 2:28PM EST2022-06-1727.3524.9525.30-7.40-21.29%514,00629.74%
AAPL220715P001900002022-01-28 3:28PM EST2022-07-1527.2025.8526.20-7.65-21.95%8531129.33%
AAPL220819P001900002022-01-27 3:08PM EST2022-08-1935.6526.7028.300.00-807531.18%
AAPL220916P001900002022-01-27 11:58AM EST2022-09-1633.5928.1528.600.00-21,29429.82%
AAPL221021P001900002022-01-28 9:58AM EST2022-10-2133.0028.9529.85-5.08-13.34%285930.06%
AAPL221118P001900002022-01-24 11:41AM EST2022-11-1840.0530.0030.850.00-25830.30%
AAPL230120P001900002022-01-28 2:59PM EST2023-01-2033.5031.6032.30-5.20-13.44%541,72729.72%
AAPL230317P001900002022-01-27 12:19PM EST2023-03-1739.2033.2034.050.00-25646830.11%
AAPL230616P001900002022-01-24 9:45AM EST2023-06-1643.4035.5036.500.00-223430.36%
AAPL230915P001900002022-01-24 3:14PM EST2023-09-1545.1637.3538.600.00-122330.38%
AAPL240119P001900002022-01-28 3:35PM EST2024-01-1940.7539.9041.00-5.40-11.70%23,45030.12%