Mercado abrirá em 8 h 24 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:240.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202C002400002022-11-15 11:53AM EST2022-12-020.010.000.010.00-1414200.00%
AAPL221209C002400002022-11-15 11:53AM EST2022-12-090.010.000.010.00-141496.88%
AAPL221216C002400002022-11-15 3:52PM EST2022-12-160.010.000.010.00-21,60571.88%
AAPL221223C002400002022-11-10 3:16PM EST2022-12-230.020.000.010.00--559.38%
AAPL230120C002400002022-11-30 2:59PM EST2023-01-200.010.000.010.00-14,98142.19%
AAPL230217C002400002022-11-22 12:33PM EST2023-02-170.030.000.030.00-729337.89%
AAPL230317C002400002022-11-30 3:45PM EST2023-03-170.040.030.060.00-41,41434.96%
AAPL230421C002400002022-11-30 3:40PM EST2023-04-210.080.070.11-0.06-42.86%146132.52%
AAPL230519C002400002022-11-15 1:15PM EST2023-05-190.260.140.180.00-1331.69%
AAPL230616C002400002022-11-30 3:54PM EST2023-06-160.260.230.28+0.05+23.81%37,77731.25%
AAPL230721C002400002022-11-30 3:56PM EST2023-07-210.360.360.40+0.09+33.33%256530.42%
AAPL230915C002400002022-11-30 3:28PM EST2023-09-150.690.590.83+0.16+30.19%655,69230.98%
AAPL240119C002400002022-11-30 3:51PM EST2024-01-191.721.641.87+0.32+22.86%249,61530.62%
AAPL240315C002400002022-11-15 12:40PM EST2024-03-153.272.242.630.00-1431.21%
AAPL240621C002400002022-11-29 1:15PM EST2024-06-213.073.404.000.00-2196531.79%
AAPL250117C002400002022-11-29 1:29PM EST2025-01-175.736.307.300.00-7065532.84%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216P002400002022-09-26 12:45PM EST2022-12-1689.3290.7591.000.00-100.00%
AAPL230120P002400002022-11-21 1:28PM EST2023-01-2091.4490.8592.650.00-20071.19%
AAPL230217P002400002022-11-03 8:32AM EST2023-02-1797.2090.8094.500.00-1057.23%
AAPL230317P002400002022-11-02 8:57AM EST2023-03-1791.3090.9594.500.00-2050.12%
AAPL230421P002400002022-09-26 10:39AM EST2023-04-2188.2088.0088.650.00-100.00%
AAPL230519P002400002022-11-02 8:57AM EST2023-05-1991.3590.7594.450.00--051.25%
AAPL230616P002400002022-09-23 10:58AM EST2023-06-1689.6992.2092.900.00-2038.36%
AAPL230721P002400002022-09-26 2:47PM EST2023-07-2188.5489.7591.600.00-200.00%
AAPL230915P002400002022-09-29 9:35AM EST2023-09-1596.9483.6585.000.00-210.00%
AAPL240119P002400002022-11-02 8:57AM EST2024-01-1991.4091.5593.000.00-4127.10%
AAPL240315P002400002022-11-30 10:25AM EST2024-03-1598.3190.9593.20+6.85+7.49%2026.36%
AAPL240621P002400002022-11-10 2:46PM EST2024-06-2195.6591.2093.350.00-3024.59%
AAPL250117P002400002022-10-27 2:39PM EST2025-01-1794.7990.2093.500.00-1021.52%