Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,11-2,96 (-1,96%)
No fechamento: 01:00PM EST
148,11 0,00 (0,00%)
Pós-fechamento: 04:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202C002200002022-11-11 3:52PM EST2022-12-020.010.000.010.00--096.88%
AAPL221209C002200002022-11-14 11:07AM EST2022-12-090.010.000.010.00-2065.63%
AAPL221216C002200002022-11-25 9:31AM EST2022-12-160.010.000.010.00-12053.13%
AAPL230120C002200002022-11-25 11:24AM EST2023-01-200.020.010.030.00-2037.89%
AAPL230217C002200002022-11-25 12:17PM EST2023-02-170.040.030.05-0.01-20.00%1032.72%
AAPL230317C002200002022-11-23 12:07PM EST2023-03-170.120.110.120.00-134,58431.45%
AAPL230421C002200002022-11-25 12:59PM EST2023-04-210.220.210.24-0.03-12.00%7030.18%
AAPL230519C002200002022-11-17 3:24PM EST2023-05-190.600.410.450.00-11030.59%
AAPL230616C002200002022-11-25 12:12PM EST2023-06-160.640.630.68-0.12-15.79%28030.59%
AAPL230721C002200002022-11-23 2:46PM EST2023-07-211.040.900.960.00-13030.23%
AAPL230915C002200002022-11-25 12:47PM EST2023-09-151.551.551.76-0.40-20.51%1031.13%
AAPL240119C002200002022-11-25 11:45AM EST2024-01-193.403.353.50-0.50-12.82%13031.28%
AAPL240315C002200002022-11-23 3:50PM EST2024-03-155.004.204.650.00-1032.07%
AAPL240621C002200002022-11-25 10:06AM EST2024-06-216.436.106.65-0.12-1.83%74032.98%
AAPL250117C002200002022-11-25 11:24AM EST2025-01-1710.009.7510.20-0.87-8.00%2033.30%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216P002200002022-11-09 1:02PM EST2022-12-1683.6571.4572.250.00-24087.01%
AAPL230120P002200002022-11-23 2:09PM EST2023-01-2069.2071.4572.250.00-605052.49%
AAPL230217P002200002022-09-14 2:21PM EST2023-02-1765.9580.8581.150.00-30097.72%
AAPL230317P002200002022-11-22 10:50AM EST2023-03-1771.2071.5072.250.00-1037.01%
AAPL230421P002200002022-10-03 11:45AM EST2023-04-2178.6771.4071.950.00-10025.59%
AAPL230519P002200002022-11-07 9:36AM EST2023-05-1983.5071.4572.250.00-2029.61%
AAPL230616P002200002022-11-11 10:50AM EST2023-06-1671.6071.3572.300.00-9928.08%
AAPL230721P002200002022-11-16 9:59AM EST2023-07-2171.6271.5072.400.00-1026.93%
AAPL230915P002200002022-10-18 8:30AM EST2023-09-1574.4971.1572.250.00-10322.89%
AAPL240119P002200002022-11-18 9:30AM EST2024-01-1968.0569.5072.800.00-2022.61%
AAPL240315P002200002022-11-03 8:49AM EST2024-03-1579.4070.7572.600.00-2020.26%
AAPL240621P002200002022-11-17 2:01PM EST2024-06-2169.1770.9072.850.00-2019.58%
AAPL250117P002200002022-11-21 10:06AM EST2025-01-1771.2571.0073.650.00-1019.16%