Mercado abrirá em 9 h 14 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:75.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202C000750002022-10-28 1:35PM EST2022-12-0281.3572.8573.800.00-1515457.81%
AAPL221216C000750002022-11-29 3:50PM EST2022-12-1666.0571.8074.300.00-2532115.63%
AAPL221223C000750002022-11-18 9:52AM EST2022-12-2376.7570.6574.450.00-21181.93%
AAPL221230C000750002022-11-14 1:24PM EST2022-12-3075.0071.0074.500.00-33160.55%
AAPL230120C000750002022-11-28 9:56AM EST2023-01-2071.5372.9574.650.00-42,036107.28%
AAPL230217C000750002022-11-30 2:00PM EST2023-02-1770.2071.7075.00-6.45-8.41%266973.73%
AAPL230317C000750002022-11-15 9:42AM EST2023-03-1778.9073.3575.250.00-277082.23%
AAPL230421C000750002022-11-15 10:12AM EST2023-04-2180.0573.9075.900.00-26578.17%
AAPL230519C000750002022-11-30 1:39PM EST2023-05-1970.3974.2076.20+0.14+0.20%1630674.19%
AAPL230616C000750002022-11-22 2:26PM EST2023-06-1676.7874.5076.600.00-102,32971.52%
AAPL230721C000750002022-11-15 10:11AM EST2023-07-2181.0074.9077.100.00-27969.01%
AAPL230915C000750002022-11-21 10:06AM EST2023-09-1576.8575.2576.450.00-21,42761.06%
AAPL240119C000750002022-11-30 10:20AM EST2024-01-1971.6276.8079.50-1.83-2.49%22,58161.22%
AAPL240315C000750002022-11-15 10:10AM EST2024-03-1583.5577.1578.850.00-49356.89%
AAPL240621C000750002022-11-29 3:58PM EST2024-06-2173.0578.4581.500.00-11,49458.28%
AAPL250117C000750002022-11-30 3:09PM EST2025-01-1780.0180.4083.50+1.81+2.31%41,46354.94%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202P000750002022-11-14 9:44AM EST2022-12-020.010.000.010.00-448287.50%
AAPL221216P000750002022-11-30 1:19PM EST2022-12-160.010.000.010.00-24,189103.13%
AAPL221223P000750002022-11-28 2:29PM EST2022-12-230.010.000.010.00-122985.94%
AAPL221230P000750002022-11-29 3:12PM EST2022-12-300.030.000.020.00-110179.69%
AAPL230120P000750002022-11-30 3:26PM EST2023-01-200.040.030.04-0.04-50.00%75025,13069.14%
AAPL230217P000750002022-11-30 2:10PM EST2023-02-170.100.080.11-0.05-33.33%522,53562.11%
AAPL230317P000750002022-11-30 2:24PM EST2023-03-170.180.170.18-0.04-18.18%45,18857.91%
AAPL230421P000750002022-11-30 3:34PM EST2023-04-210.280.250.28-0.10-26.32%481,25753.42%
AAPL230519P000750002022-11-30 2:45PM EST2023-05-190.440.360.42-0.07-13.73%4863951.95%
AAPL230616P000750002022-11-30 3:42PM EST2023-06-160.540.470.55-0.18-25.00%2206,60750.44%
AAPL230721P000750002022-11-29 11:13AM EST2023-07-210.780.580.650.00-12,86648.58%
AAPL230915P000750002022-11-30 2:24PM EST2023-09-150.870.760.97-0.11-11.22%184,29047.23%
AAPL240119P000750002022-11-30 2:26PM EST2024-01-191.401.341.52-0.34-19.54%133,93443.52%
AAPL240315P000750002022-11-29 1:47PM EST2024-03-151.991.541.810.00-2442.60%
AAPL240621P000750002022-11-30 3:59PM EST2024-06-212.052.012.30-0.41-16.67%159341.20%
AAPL250117P000750002022-11-30 12:26PM EST2025-01-173.402.763.20+0.07+2.10%158538.59%