Mercado abrirá em 8 h 42 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:70.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221209C000700002022-11-10 9:30AM EST2022-12-0971.9075.5079.250.00-11305.66%
AAPL221216C000700002022-11-23 10:00AM EST2022-12-1681.4076.5579.350.00-2388233.20%
AAPL221230C000700002022-11-23 10:38AM EST2022-12-3082.0075.7579.500.00-22174.51%
AAPL230120C000700002022-11-29 11:13AM EST2023-01-2073.0076.7579.650.00-123,43891.21%
AAPL230217C000700002022-11-29 10:00AM EST2023-02-1774.0576.8579.900.00-132781.45%
AAPL230317C000700002022-11-30 9:59AM EST2023-03-1772.7578.3080.15-0.85-1.15%13,49688.23%
AAPL230421C000700002022-11-29 12:47PM EST2023-04-2172.8278.7580.700.00-114482.91%
AAPL230519C000700002022-11-29 3:11PM EST2023-05-1972.4079.0081.000.00-282378.59%
AAPL230616C000700002022-11-29 12:35PM EST2023-06-1673.3779.1081.300.00-13,49174.61%
AAPL230721C000700002022-11-15 11:31AM EST2023-07-2185.0779.6081.800.00-222472.63%
AAPL230915C000700002022-11-28 9:55AM EST2023-09-1578.8579.8582.500.00-25,75568.26%
AAPL240119C000700002022-11-29 12:58PM EST2024-01-1976.0081.1084.000.00-42,38663.56%
AAPL240315C000700002022-11-28 1:51PM EST2024-03-1579.5381.3583.200.00-411258.48%
AAPL240621C000700002022-11-28 2:53PM EST2024-06-2179.9582.5084.250.00-9635357.36%
AAPL250117C000700002022-11-30 10:55AM EST2025-01-1779.5384.0086.65-2.66-3.24%140254.77%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202P000700002022-11-30 10:39AM EST2022-12-020.010.000.010.00-21,380318.75%
AAPL221209P000700002022-11-22 11:47AM EST2022-12-090.010.000.010.00-5161150.00%
AAPL221216P000700002022-11-29 2:58PM EST2022-12-160.010.000.010.00-105,899112.50%
AAPL221223P000700002022-11-25 12:19PM EST2022-12-230.010.000.010.00-1793.75%
AAPL221230P000700002022-11-29 9:30AM EST2022-12-300.030.000.020.00-61087.50%
AAPL230120P000700002022-11-30 3:29PM EST2023-01-200.020.030.04-0.03-60.00%29,64975.39%
AAPL230217P000700002022-11-30 12:07PM EST2023-02-170.100.060.08-0.01-9.09%11,01865.43%
AAPL230317P000700002022-11-30 3:59PM EST2023-03-170.120.100.13-0.05-29.41%3616,40459.77%
AAPL230421P000700002022-11-29 3:55PM EST2023-04-210.260.170.210.00-134,04455.57%
AAPL230519P000700002022-11-30 3:41PM EST2023-05-190.280.260.31-0.12-30.00%672,34053.91%
AAPL230616P000700002022-11-30 3:22PM EST2023-06-160.410.340.41-0.12-22.64%52416,01352.20%
AAPL230721P000700002022-11-29 3:15PM EST2023-07-210.610.420.490.00-71,36750.32%
AAPL230915P000700002022-11-30 9:44AM EST2023-09-150.790.570.76-0.01-1.25%87,03548.95%
AAPL240119P000700002022-11-30 3:54PM EST2024-01-191.101.021.13-0.23-17.29%1773,83244.29%
AAPL240315P000700002022-11-17 9:30AM EST2024-03-151.401.191.490.00-13144.19%
AAPL240621P000700002022-11-29 1:21PM EST2024-06-212.001.331.900.00-301,78042.59%
AAPL250117P000700002022-11-29 2:27PM EST2025-01-172.832.172.660.00-11,43539.71%