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:95.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216C000950002022-11-17 2:38PM EST2022-12-1655.2553.0553.800.00-210100.39%
AAPL230120C000950002022-11-23 11:04AM EST2023-01-2057.2253.6054.750.00-3076.98%
AAPL230217C000950002022-11-18 2:53PM EST2023-02-1757.3654.0054.850.00-93,65565.87%
AAPL230317C000950002022-11-09 12:49PM EST2023-03-1744.2554.5555.300.00-168261.82%
AAPL230421C000950002022-10-31 12:20PM EST2023-04-2161.7055.3056.100.00-2059.56%
AAPL230519C000950002022-11-15 11:42AM EST2023-05-1961.0555.9056.650.00-4058.01%
AAPL230616C000950002022-11-21 12:36PM EST2023-06-1657.2056.6057.300.00-31057.32%
AAPL230721C000950002022-11-08 1:36PM EST2023-07-2150.3657.2558.050.00-6056.06%
AAPL230915C000950002022-11-23 1:49PM EST2023-09-1560.3058.1059.300.00-1054.39%
AAPL240119C000950002022-11-23 12:08PM EST2024-01-1962.5060.5062.050.00-5052.99%
AAPL240315C000950002022-11-07 1:23PM EST2024-03-1552.8861.4062.600.00-1051.64%
AAPL240621C000950002022-11-25 12:41PM EST2024-06-2163.4862.8064.80+3.84+6.44%128051.15%
AAPL250117C000950002022-11-25 9:46AM EST2025-01-1766.4066.0567.70-3.20-4.60%3051.09%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221202P000950002022-11-23 1:17PM EST2022-12-020.010.000.010.00-10112.50%
AAPL221209P000950002022-11-22 11:47AM EST2022-12-090.010.000.020.00-20081.25%
AAPL221216P000950002022-11-25 11:49AM EST2022-12-160.020.020.03-0.01-33.33%118071.88%
AAPL221223P000950002022-11-23 2:16PM EST2022-12-230.040.030.060.00-39065.82%
AAPL221230P000950002022-11-25 12:25PM EST2022-12-300.060.040.06+0.01+20.00%20059.38%
AAPL230120P000950002022-11-25 12:51PM EST2023-01-200.150.150.17+0.01+7.14%1,97320,54854.39%
AAPL230217P000950002022-11-25 12:35PM EST2023-02-170.380.380.39+0.05+15.15%4051.03%
AAPL230317P000950002022-11-25 11:53AM EST2023-03-170.590.610.63+0.09+18.00%1048.44%
AAPL230421P000950002022-11-25 9:45AM EST2023-04-210.920.920.95+0.10+12.20%1046.07%
AAPL230519P000950002022-11-25 12:56PM EST2023-05-191.291.271.32+0.15+13.16%4045.56%
AAPL230616P000950002022-11-25 11:27AM EST2023-06-161.601.551.60+0.18+12.68%24,99644.36%
AAPL230721P000950002022-11-23 1:46PM EST2023-07-211.671.771.830.00-2042.42%
AAPL230915P000950002022-11-25 10:09AM EST2023-09-152.282.252.42+0.15+7.04%22,42341.24%
AAPL240119P000950002022-11-23 3:34PM EST2024-01-193.103.203.400.00-100038.26%
AAPL240315P000950002022-11-23 12:57PM EST2024-03-153.653.653.850.00-34037.43%
AAPL240621P000950002022-11-22 3:55PM EST2024-06-214.304.404.650.00-1036.38%
AAPL250117P000950002022-11-25 9:31AM EST2025-01-175.725.656.00+0.22+4.00%2034.21%