Mercado abrirá em 7 h 22 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,03+6,86 (+4,86%)
No fechamento: 04:00PM EST
148,18 +0,15 (+0,10%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202C002300002022-11-15 11:15AM EST2022-12-020.010.000.010.00-11187.50%
AAPL221209C002300002022-11-10 3:57PM EST2022-12-090.010.000.010.00-252687.50%
AAPL221216C002300002022-11-25 9:30AM EST2022-12-160.010.000.010.00-16,84165.63%
AAPL221230C002300002022-11-21 3:12PM EST2022-12-300.020.000.020.00--650.78%
AAPL230120C002300002022-11-30 2:39PM EST2023-01-200.010.010.030.00-13412,96043.36%
AAPL230217C002300002022-11-29 1:51PM EST2023-02-170.020.010.040.00-125235.94%
AAPL230317C002300002022-11-30 3:43PM EST2023-03-170.060.060.08-0.01-14.29%14,05533.40%
AAPL230421C002300002022-11-30 10:46AM EST2023-04-210.100.110.15-0.12-54.55%466431.35%
AAPL230519C002300002022-11-30 2:43PM EST2023-05-190.230.220.27-0.09-28.12%714131.10%
AAPL230616C002300002022-11-30 2:44PM EST2023-06-160.360.360.43+0.08+28.57%574,50731.01%
AAPL230721C002300002022-11-30 2:09PM EST2023-07-210.500.540.59+0.05+11.11%102,48330.18%
AAPL230915C002300002022-11-30 3:45PM EST2023-09-151.030.911.12+0.23+28.75%132,17530.65%
AAPL240119C002300002022-11-30 3:23PM EST2024-01-192.352.302.55+0.46+24.34%342,96730.96%
AAPL240315C002300002022-11-30 3:35PM EST2024-03-153.202.973.45+0.49+18.08%27031.54%
AAPL240621C002300002022-11-29 2:45PM EST2024-06-213.804.505.200.00-941,75132.47%
AAPL250117C002300002022-11-30 1:39PM EST2025-01-177.407.708.95+0.60+8.82%1285933.57%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202P002300002022-11-09 10:09AM EST2022-12-0292.2081.0083.600.00-10295.70%
AAPL221209P002300002022-11-14 11:34AM EST2022-12-0981.8080.8584.500.00-20158.69%
AAPL221216P002300002022-11-09 1:02PM EST2022-12-1693.6580.8583.450.00-4095.70%
AAPL230120P002300002022-11-30 3:45PM EST2023-01-2082.5081.1082.60+3.30+4.17%19,5691,90165.33%
AAPL230217P002300002022-10-24 8:45AM EST2023-02-1782.800.000.000.00-9500.00%
AAPL230317P002300002022-09-07 9:21AM EST2023-03-1775.1088.8589.300.00-1083.23%
AAPL230519P002300002022-11-03 8:40AM EST2023-05-1987.9580.6584.450.00--048.08%
AAPL230616P002300002022-11-03 2:05PM EST2023-06-1690.0780.8582.600.00-2033.25%
AAPL230721P002300002022-09-28 2:06PM EST2023-07-2180.7573.7074.800.00-100.00%
AAPL230915P002300002022-09-29 10:45AM EST2023-09-1586.7373.7575.000.00-800.00%
AAPL240119P002300002022-11-14 9:31AM EST2024-01-1980.9981.6083.050.00-5025.51%
AAPL240621P002300002022-10-26 1:44PM EST2024-06-2181.7080.9583.000.00-2021.62%
AAPL250117P002300002022-11-25 11:53AM EST2025-01-1782.0080.8083.950.00-2121.33%