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:195.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001950002022-01-28 3:58PM EST2022-02-040.020.010.02-0.03-60.00%3302,01539.06%
AAPL220211C001950002022-01-28 3:56PM EST2022-02-110.050.040.06-0.02-28.57%80564931.84%
AAPL220218C001950002022-01-28 3:59PM EST2022-02-180.130.120.13-0.01-7.14%6,27114,84129.20%
AAPL220225C001950002022-01-28 3:57PM EST2022-02-250.230.220.25+0.04+21.05%27546928.42%
AAPL220304C001950002022-01-28 3:57PM EST2022-03-040.370.380.40+0.07+23.33%34222927.95%
AAPL220318C001950002022-01-28 3:59PM EST2022-03-180.780.730.79+0.27+52.94%2,66410,02827.75%
AAPL220414C001950002022-01-28 3:58PM EST2022-04-141.631.571.75+0.70+75.27%1,6577,61828.10%
AAPL220520C001950002022-01-28 3:59PM EST2022-05-203.153.053.20+1.27+67.55%3,7014,00328.78%
AAPL220617C001950002022-01-28 3:59PM EST2022-06-174.204.054.35+1.58+60.31%8528,63729.26%
AAPL220715C001950002022-01-28 3:59PM EST2022-07-155.155.055.30+2.00+63.49%761,53929.21%
AAPL220819C001950002022-01-28 3:58PM EST2022-08-196.606.107.30+2.30+53.49%10942131.09%
AAPL220916C001950002022-01-28 3:51PM EST2022-09-167.477.457.80+2.31+44.77%2523,79830.17%
AAPL221021C001950002022-01-28 1:34PM EST2022-10-218.258.559.10+2.05+33.06%416330.56%
AAPL221118C001950002022-01-28 10:11AM EST2022-11-188.509.6010.15+1.80+26.87%35430.91%
AAPL230120C001950002022-01-28 3:58PM EST2023-01-2011.7611.5511.95+3.41+40.84%3909,60730.87%
AAPL230317C001950002022-01-28 3:50PM EST2023-03-1713.7013.3514.10+3.85+39.09%574,33431.78%
AAPL230616C001950002022-01-28 3:39PM EST2023-06-1616.1516.2517.05+3.50+27.67%6644,82232.53%
AAPL230915C001950002022-01-28 3:52PM EST2023-09-1519.0018.7519.85+4.00+26.67%5884233.19%
AAPL240119C001950002022-01-28 3:02PM EST2024-01-1921.5622.3023.05+4.56+26.82%613,02333.51%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001950002022-01-24 1:28PM EST2022-02-0438.0024.5025.300.00-3446755.96%
AAPL220211P001950002022-01-28 10:16AM EST2022-02-1129.5024.5025.35-6.71-18.53%111050.00%
AAPL220218P001950002022-01-28 9:53AM EST2022-02-1830.9524.7025.40-4.55-12.82%132241.55%
AAPL220225P001950002022-01-24 10:05AM EST2022-02-2536.2524.6525.550.00-2337.79%
AAPL220318P001950002022-01-28 9:59AM EST2022-03-1831.3625.3525.95-4.49-12.52%142431.75%
AAPL220414P001950002022-01-28 1:58PM EST2022-04-1427.9026.2026.70-5.02-15.25%257629.55%
AAPL220520P001950002022-01-28 3:41PM EST2022-05-2028.6527.5528.20-5.78-16.79%6832329.97%
AAPL220617P001950002022-01-25 12:16PM EST2022-06-1739.2028.7029.050.00-1340229.37%
AAPL220715P001950002022-01-26 10:48AM EST2022-07-1536.6029.4529.900.00-2015029.05%
AAPL220916P001950002022-01-26 11:22AM EST2022-09-1637.4531.6532.150.00-171429.54%
AAPL230120P001950002022-01-24 2:24PM EST2023-01-2045.1034.9035.700.00-125,01729.46%
AAPL230317P001950002021-12-29 3:33PM EST2023-03-1731.7536.4537.450.00-5235229.92%
AAPL230616P001950002022-01-28 10:09AM EST2023-06-1642.8038.7539.80-2.43-5.37%642,67030.12%
AAPL230915P001950002022-01-28 1:15PM EST2023-09-1542.2540.5541.85+0.91+2.20%104230.12%
AAPL240119P001950002022-01-28 2:02PM EST2024-01-1944.5043.1044.10-3.60-7.48%230129.75%