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:85.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216C000850002022-11-17 2:20PM EST2022-12-1665.3063.0063.750.00-290118.75%
AAPL230120C000850002022-11-25 10:08AM EST2023-01-2064.0063.4564.15-0.57-0.88%1084.77%
AAPL230217C000850002022-11-23 2:01PM EST2023-02-1766.4563.2064.700.00-2071.78%
AAPL230317C000850002022-11-18 11:29AM EST2023-03-1767.9664.1064.900.00-2069.41%
AAPL230421C000850002022-11-16 1:11PM EST2023-04-2166.2064.6565.500.00-4065.94%
AAPL230519C000850002022-11-21 11:35AM EST2023-05-1965.7265.1065.950.00-1063.84%
AAPL230616C000850002022-11-16 1:11PM EST2023-06-1667.0565.4566.350.00-5061.73%
AAPL230721C000850002022-11-16 1:11PM EST2023-07-2167.6065.9067.100.00-63660.39%
AAPL230915C000850002022-11-11 10:30AM EST2023-09-1567.0566.5567.950.00-2057.87%
AAPL240119C000850002022-11-25 10:05AM EST2024-01-1969.7568.8569.95+0.99+1.44%3056.03%
AAPL240315C000850002022-11-03 9:32AM EST2024-03-1563.6469.0570.800.00-2054.25%
AAPL240621C000850002022-11-18 11:07AM EST2024-06-2174.3070.4072.200.00-2053.14%
AAPL250117C000850002022-11-22 12:50PM EST2025-01-1775.4072.5075.300.00-3051.21%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202P000850002022-11-22 10:08AM EST2022-12-020.010.000.010.00-540137.50%
AAPL221209P000850002022-11-23 11:19AM EST2022-12-090.010.000.010.00-5093.75%
AAPL221216P000850002022-11-25 11:46AM EST2022-12-160.020.010.020.00-17083.59%
AAPL221223P000850002022-11-23 11:47AM EST2022-12-230.020.010.030.00-5074.22%
AAPL221230P000850002022-11-18 2:25PM EST2022-12-300.040.020.050.00-11069.92%
AAPL230120P000850002022-11-25 12:23PM EST2023-01-200.090.080.10+0.01+12.50%231061.52%
AAPL230217P000850002022-11-25 11:27AM EST2023-02-170.190.190.22+0.02+11.76%16056.06%
AAPL230317P000850002022-11-25 9:35AM EST2023-03-170.350.320.34+0.07+25.00%25052.25%
AAPL230421P000850002022-11-25 12:32PM EST2023-04-210.500.510.54+0.05+11.11%301,96949.66%
AAPL230519P000850002022-11-25 9:53AM EST2023-05-190.740.730.77+0.04+5.71%2048.73%
AAPL230616P000850002022-11-25 12:32PM EST2023-06-160.950.920.97+0.10+11.76%13047.46%
AAPL230721P000850002022-11-25 12:09PM EST2023-07-211.081.061.12+0.07+6.93%1096545.22%
AAPL230915P000850002022-11-23 1:57PM EST2023-09-151.341.351.540.00-2043.80%
AAPL240119P000850002022-11-25 12:26PM EST2024-01-192.202.122.31+0.11+5.26%1040.66%
AAPL240315P000850002022-11-16 2:46PM EST2024-03-152.532.392.690.00-2039.86%
AAPL240621P000850002022-11-23 10:43AM EST2024-06-212.942.983.300.00-1038.55%
AAPL250117P000850002022-11-25 9:31AM EST2025-01-174.154.104.30+0.15+3.75%10035.87%