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:210.00
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C002100002022-01-28 1:00PM EST2022-02-040.010.000.03-0.02-66.67%131,26055.47%
AAPL220211C002100002022-01-28 12:19PM EST2022-02-110.020.000.02-0.01-33.33%1846640.63%
AAPL220218C002100002022-01-28 3:47PM EST2022-02-180.040.020.03-0.01-20.00%57316,06734.77%
AAPL220225C002100002022-01-28 3:51PM EST2022-02-250.050.000.100.00-19518934.96%
AAPL220304C002100002022-01-28 3:30PM EST2022-03-040.090.070.11-0.01-10.00%20729431.74%
AAPL220318C002100002022-01-28 3:49PM EST2022-03-180.200.150.22+0.01+5.26%3833,49529.83%
AAPL220414C002100002022-01-28 3:58PM EST2022-04-140.510.490.59+0.14+37.84%1,6123,14828.83%
AAPL220520C002100002022-01-28 3:57PM EST2022-05-201.281.191.30+0.30+30.61%5353,48828.60%
AAPL220617C002100002022-01-28 3:57PM EST2022-06-171.851.791.90+0.59+46.83%45310,53328.41%
AAPL220715C002100002022-01-28 3:56PM EST2022-07-152.502.442.64+0.80+47.06%1993,21628.68%
AAPL220819C002100002022-01-28 3:19PM EST2022-08-193.303.104.05+0.59+21.77%17832330.24%
AAPL220916C002100002022-01-28 3:52PM EST2022-09-164.264.254.50+1.41+49.47%3294,00229.49%
AAPL221021C002100002022-01-28 3:44PM EST2022-10-215.155.105.55+1.56+43.45%11151229.85%
AAPL221118C002100002022-01-28 3:37PM EST2022-11-186.005.956.45+1.80+42.86%2033230.23%
AAPL230120C002100002022-01-28 3:59PM EST2023-01-207.887.707.90+2.35+42.50%1,39213,67230.01%
AAPL230317C002100002022-01-28 3:50PM EST2023-03-179.509.259.70+2.32+32.31%4,74310,30030.74%
AAPL230616C002100002022-01-28 3:51PM EST2023-06-1612.3511.9512.65+3.35+37.22%201,94931.87%
AAPL230915C002100002022-01-28 12:44PM EST2023-09-1514.4514.3515.30+3.16+27.99%1696032.56%
AAPL240119C002100002022-01-28 2:49PM EST2024-01-1917.1517.7518.55+3.50+25.64%3775,61933.09%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P002100002022-01-06 10:11AM EST2022-02-0437.9039.4540.300.00-3378.13%
AAPL220211P002100002022-01-25 3:47PM EST2022-02-1149.2539.5040.300.00-7856.30%
AAPL220218P002100002022-01-28 3:01PM EST2022-02-1842.2039.7040.30-5.80-12.08%212155.66%
AAPL220318P002100002022-01-28 1:30PM EST2022-03-1841.6839.7540.40-10.47-20.08%311537.65%
AAPL220414P002100002022-01-28 3:50PM EST2022-04-1440.5840.0040.65-7.55-15.69%2013932.37%
AAPL220520P002100002022-01-27 10:23AM EST2022-05-2047.9440.9041.400.00-115130.95%
AAPL220617P002100002022-01-28 10:27AM EST2022-06-1745.8041.3041.85-7.20-13.58%1295329.63%
AAPL220715P002100002022-01-24 12:12PM EST2022-07-1555.6041.9042.400.00-25229.03%
AAPL220916P002100002022-01-26 11:39AM EST2022-09-1650.0043.3543.950.00-143028.97%
AAPL221021P002100002022-01-12 11:59AM EST2022-10-2140.0043.7545.050.00--3329.51%
AAPL221118P002100002022-01-18 9:44AM EST2022-11-1843.6544.5545.750.00-91029.52%
AAPL230120P002100002022-01-28 12:41PM EST2023-01-2048.1745.9046.90-7.33-13.21%5238228.87%
AAPL230317P002100002022-01-24 2:58PM EST2023-03-1758.1047.2048.400.00-7834829.26%
AAPL230616P002100002021-12-29 9:55AM EST2023-06-1643.4552.2552.950.00-4024232.75%
AAPL230915P002100002021-12-06 1:26PM EST2023-09-1555.3946.0051.000.00-51527.73%
AAPL240119P002100002022-01-28 2:25PM EST2024-01-1955.9553.3554.55-4.10-6.83%15329.16%