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:250.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202C002500002022-11-25 10:23AM EST2022-12-020.010.000.010.00-11125.00%
AAPL221209C002500002022-11-15 3:43PM EST2022-12-090.010.000.010.00-3084.38%
AAPL221216C002500002022-11-11 2:42PM EST2022-12-160.010.000.010.00-1001,51868.75%
AAPL221223C002500002022-11-21 9:30AM EST2022-12-230.020.000.020.00-1062.50%
AAPL221230C002500002022-11-25 11:47AM EST2022-12-300.010.000.02-0.01-50.00%20056.25%
AAPL230120C002500002022-11-23 3:11PM EST2023-01-200.010.000.020.00-18046.88%
AAPL230217C002500002022-11-14 1:54PM EST2023-02-170.030.000.020.00-5038.09%
AAPL230317C002500002022-11-25 12:17PM EST2023-03-170.040.020.050.00-1036.04%
AAPL230421C002500002022-11-25 9:42AM EST2023-04-210.070.050.08-0.01-12.50%1033.11%
AAPL230519C002500002022-11-22 9:30AM EST2023-05-190.150.100.130.00-1032.13%
AAPL230616C002500002022-11-25 12:23PM EST2023-06-160.170.160.20-0.03-15.00%5013,49831.52%
AAPL230721C002500002022-11-18 10:09AM EST2023-07-210.330.230.280.00-4030.49%
AAPL230915C002500002022-11-23 12:21PM EST2023-09-150.630.480.600.00-321,36230.91%
AAPL240119C002500002022-11-25 12:58PM EST2024-01-191.381.301.46-0.12-8.00%61030.58%
AAPL240315C002500002022-11-16 1:13PM EST2024-03-152.161.812.090.00-2031.09%
AAPL240621C002500002022-11-25 12:14PM EST2024-06-213.103.003.30-0.20-6.06%99031.69%
AAPL250117C002500002022-11-25 10:28AM EST2025-01-175.755.605.90-0.55-8.73%2032.03%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216P002500002022-11-14 12:33PM EST2022-12-16100.82101.45102.200.00-10106.64%
AAPL230120P002500002022-10-12 12:32PM EST2023-01-20111.04100.00100.700.00-200.00%
AAPL230217P002500002022-08-19 8:37AM EST2023-02-1776.9099.05100.550.00-100.00%
AAPL230317P002500002022-09-28 2:33PM EST2023-03-17100.3293.8594.650.00-220.00%
AAPL230421P002500002022-08-22 12:07PM EST2023-04-2181.3596.0096.550.00-200.00%
AAPL230616P002500002022-11-03 8:36AM EST2023-06-16107.90101.45102.350.00-1035.79%
AAPL230721P002500002022-09-01 11:52AM EST2023-07-2195.00111.35112.150.00-5069.42%
AAPL230915P002500002022-11-15 11:10AM EST2023-09-1597.52101.25102.800.00-10033.44%
AAPL240119P002500002022-11-25 11:28AM EST2024-01-19101.35101.10102.75+4.35+4.48%2027.72%
AAPL240621P002500002022-11-01 8:42AM EST2024-06-2195.50100.20103.050.00-2125.11%
AAPL250117P002500002022-11-22 10:43AM EST2025-01-17101.82100.15103.600.00-3023.30%