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:200.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C002000002022-01-28 3:59PM EST2022-02-040.020.010.020.00-8944,76445.31%
AAPL220211C002000002022-01-28 3:59PM EST2022-02-110.040.030.040.00-8142,00334.96%
AAPL220218C002000002022-01-28 3:59PM EST2022-02-180.070.060.07-0.02-22.22%3,33124,41830.66%
AAPL220225C002000002022-01-28 3:56PM EST2022-02-250.120.120.16-0.02-14.29%4471,09230.13%
AAPL220304C002000002022-01-28 3:59PM EST2022-03-040.230.220.23+0.04+21.05%3371,90428.71%
AAPL220318C002000002022-01-28 3:59PM EST2022-03-180.480.480.49+0.16+50.00%5,54670,48028.15%
AAPL220414C002000002022-01-28 3:59PM EST2022-04-141.111.031.14+0.42+60.87%3,86410,50627.77%
AAPL220520C002000002022-01-28 3:56PM EST2022-05-202.332.242.46+0.85+57.43%8447,88428.97%
AAPL220617C002000002022-01-28 3:58PM EST2022-06-173.203.103.35+1.14+55.34%2,19121,67328.97%
AAPL220715C002000002022-01-28 3:59PM EST2022-07-154.023.954.10+1.37+51.70%7522,97828.63%
AAPL220819C002000002022-01-28 3:51PM EST2022-08-195.355.155.95+1.80+50.70%1911,14930.57%
AAPL220916C002000002022-01-28 3:58PM EST2022-09-166.306.206.50+2.10+50.00%2,94913,44029.86%
AAPL221021C002000002022-01-28 2:44PM EST2022-10-216.607.207.50+1.60+32.00%13928329.81%
AAPL221118C002000002022-01-28 3:58PM EST2022-11-188.478.208.50+2.52+42.35%17177230.19%
AAPL230120C002000002022-01-28 3:59PM EST2023-01-2010.3510.1510.50+3.05+41.78%3,85056,95130.64%
AAPL230317C002000002022-01-28 3:58PM EST2023-03-1712.1512.1012.35+3.25+36.52%22219,66831.21%
AAPL230616C002000002022-01-28 3:59PM EST2023-06-1615.1515.0015.45+3.65+31.74%626,47132.28%
AAPL230915C002000002022-01-28 3:59PM EST2023-09-1517.7517.7018.00+3.35+23.26%4215,97832.71%
AAPL240119C002000002022-01-28 3:57PM EST2024-01-1921.1520.7021.55+5.25+33.02%1,11017,22933.47%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P002000002022-01-28 3:55PM EST2022-02-0430.4029.4530.30-10.98-26.53%469962.89%
AAPL220211P002000002022-01-28 11:59AM EST2022-02-1131.7229.5030.30-5.61-15.03%222955.76%
AAPL220218P002000002022-01-28 2:40PM EST2022-02-1832.9029.7030.30-7.90-19.36%805,38245.53%
AAPL220225P002000002022-01-20 11:29AM EST2022-02-2531.0329.5530.450.00-1741.50%
AAPL220304P002000002022-01-19 10:31AM EST2022-03-0430.2929.5530.600.00--4038.79%
AAPL220318P002000002022-01-28 2:09PM EST2022-03-1832.8530.1030.65-7.40-18.39%62,63733.24%
AAPL220414P002000002022-01-27 11:46AM EST2022-04-1437.6530.6531.200.00-246830.23%
AAPL220520P002000002022-01-28 11:54AM EST2022-05-2034.4031.9032.40-8.50-19.81%2644830.07%
AAPL220617P002000002022-01-28 3:44PM EST2022-06-1733.5032.7533.15-11.18-25.02%531,11029.42%
AAPL220715P002000002022-01-28 3:49PM EST2022-07-1533.9033.4033.85-9.15-21.25%334628.88%
AAPL220819P002000002022-01-20 12:01PM EST2022-08-1935.5034.0535.550.00--3230.44%
AAPL220916P002000002022-01-26 11:34AM EST2022-09-1641.3135.4035.900.00-31,06129.30%
AAPL221021P002000002022-01-19 11:38AM EST2022-10-2138.4035.9037.050.00-6451829.60%
AAPL221118P002000002022-01-28 9:46AM EST2022-11-1842.9036.8538.05-3.50-7.54%53130.01%
AAPL230120P002000002022-01-28 3:58PM EST2023-01-2039.0038.7539.00-6.50-14.29%40012,75628.79%
AAPL230317P002000002022-01-25 12:38PM EST2023-03-1749.4039.8540.900.00-138929.60%
AAPL230616P002000002022-01-27 3:48PM EST2023-06-1650.0542.1543.200.00-112529.83%
AAPL230915P002000002022-01-24 2:22PM EST2023-09-1553.2843.9045.450.00-1139930.14%
AAPL240119P002000002022-01-28 12:38PM EST2024-01-1948.2046.4047.45-3.30-6.41%212,90429.52%