Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,93+2,21 (+1,62%)
No fechamento: 04:00PM EDT
139,02 +0,09 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220708C000700002022-06-29 9:58AM EDT70.0069.3968.4569.650.00-12218.75%
AAPL220708C000800002022-06-22 10:13AM EDT80.0056.2956.5060.700.00--2296.68%
AAPL220708C000850002022-06-30 9:52AM EDT85.0050.6651.5055.700.00-11269.82%
AAPL220708C000950002022-06-10 9:43AM EDT95.0044.9041.5045.700.00--1220.12%
AAPL220708C001000002022-06-23 3:42PM EDT100.0038.5038.5039.450.00-11099.22%
AAPL220708C001050002022-07-01 9:46AM EDT105.0032.5533.2535.00-5.32-14.05%228106.25%
AAPL220708C001100002022-06-28 3:02PM EDT110.0028.3028.2530.000.00-18391.02%
AAPL220708C001150002022-06-30 11:35AM EDT115.0021.5323.5024.550.00-14067.58%
AAPL220708C001190002022-06-29 10:26AM EDT119.0020.9018.0021.750.00-11115.58%
AAPL220708C001200002022-07-01 3:25PM EDT120.0018.6818.4519.45+1.20+6.86%2212676.47%
AAPL220708C001210002022-07-01 3:54PM EDT121.0017.7017.5518.40-2.20-11.06%34871.29%
AAPL220708C001220002022-07-01 3:53PM EDT122.0016.4014.5018.80+1.80+12.33%41103.96%
AAPL220708C001230002022-07-01 12:52PM EDT123.0015.6015.5516.50+1.80+13.04%281168.07%
AAPL220708C001240002022-06-29 1:09PM EDT124.0015.4514.6015.550.00-12066.16%
AAPL220708C001250002022-07-01 3:59PM EDT125.0014.0513.3014.45+1.86+15.26%4255559.72%
AAPL220708C001260002022-07-01 3:55PM EDT126.0012.7712.2013.50+2.42+23.38%191757.81%
AAPL220708C001270002022-07-01 3:48PM EDT127.0011.7011.2012.60+0.65+5.88%11846257.08%
AAPL220708C001280002022-07-01 3:50PM EDT128.0010.6610.2511.75+1.77+19.91%1510757.13%
AAPL220708C001290002022-07-01 3:41PM EDT129.009.879.1010.90+1.71+20.96%1629356.64%
AAPL220708C001300002022-07-01 3:59PM EDT130.009.278.609.45+2.27+32.43%59710,52242.68%
AAPL220708C001310002022-07-01 3:59PM EDT131.008.257.508.45+2.05+33.06%7519139.21%
AAPL220708C001320002022-07-01 3:58PM EDT132.007.357.007.75+1.70+30.09%42841241.99%
AAPL220708C001330002022-07-01 3:58PM EDT133.006.505.407.05+1.45+28.71%30743243.46%
AAPL220708C001340002022-07-01 3:59PM EDT134.005.755.506.30+1.65+40.24%4131,19343.24%
AAPL220708C001350002022-07-01 3:59PM EDT135.004.954.705.05+1.20+32.00%2,49011,41934.77%
AAPL220708C001360002022-07-01 3:59PM EDT136.004.154.004.25+1.15+38.33%7,3032,61033.15%
AAPL220708C001370002022-07-01 3:59PM EDT137.003.503.303.55+0.81+30.11%13,1072,32732.35%
AAPL220708C001380002022-07-01 3:59PM EDT138.002.852.652.85+0.56+24.45%13,9533,19430.79%
AAPL220708C001390002022-07-01 3:59PM EDT139.002.182.092.25+0.44+25.29%9,8683,28429.76%
AAPL220708C001400002022-07-01 3:59PM EDT140.001.651.661.71+0.23+16.20%28,33010,74028.61%
AAPL220708C001410002022-07-01 3:59PM EDT141.001.231.221.27+0.18+17.14%7,8123,76327.78%
AAPL220708C001420002022-07-01 3:59PM EDT142.000.900.870.91+0.10+12.50%6,6883,92827.03%
AAPL220708C001430002022-07-01 3:59PM EDT143.000.610.590.63+0.08+15.09%11,2743,97926.39%
AAPL220708C001440002022-07-01 3:59PM EDT144.000.400.390.41-0.06-13.04%4,1393,41025.64%
AAPL220708C001450002022-07-01 3:59PM EDT145.000.280.270.28-0.05-15.15%12,15411,03125.64%
AAPL220708C001460002022-07-01 3:59PM EDT146.000.180.160.18-0.04-18.18%1,5872,16625.44%
AAPL220708C001470002022-07-01 3:59PM EDT147.000.120.100.12-0.06-33.33%7,3312,54925.59%
AAPL220708C001480002022-07-01 3:59PM EDT148.000.080.070.08-0.05-38.46%4,5674,16125.88%
AAPL220708C001490002022-07-01 3:59PM EDT149.000.060.050.07-0.02-25.00%7022,02027.44%
AAPL220708C001500002022-07-01 3:59PM EDT150.000.050.040.05-0.03-37.50%6,77310,77427.93%
AAPL220708C001525002022-07-01 3:55PM EDT152.500.030.020.04-0.01-25.00%1,7911,85331.84%
AAPL220708C001550002022-07-01 3:59PM EDT155.000.020.010.02-0.01-33.33%1,0884,41633.20%
AAPL220708C001575002022-07-01 3:59PM EDT157.500.010.010.03-0.01-50.00%41844039.45%
AAPL220708C001600002022-07-01 3:55PM EDT160.000.010.000.01-0.01-50.00%3175,52638.28%
AAPL220708C001650002022-07-01 3:27PM EDT165.000.010.000.020.00-682,63349.22%
AAPL220708C001700002022-06-30 2:35PM EDT170.000.010.000.010.00-189850.00%
AAPL220708C001750002022-06-30 2:11PM EDT175.000.010.000.010.00-134056.25%
AAPL220708C001800002022-06-30 2:10PM EDT180.000.010.000.010.00-18,38862.50%
AAPL220708C001850002022-06-28 9:32AM EDT185.000.010.000.010.00-52,12768.75%
AAPL220708C001900002022-06-28 2:49PM EDT190.000.010.000.010.00-144173.44%
AAPL220708C001950002022-06-27 10:41AM EDT195.000.010.000.010.00-4020178.13%
AAPL220708C002000002022-06-28 2:54PM EDT200.000.010.000.010.00-110684.38%
AAPL220708C002050002022-06-03 9:38AM EDT205.000.020.000.010.00-1190.63%
AAPL220708C002100002022-06-27 3:34PM EDT210.000.010.000.010.00-1393.75%
AAPL220708C002150002022-06-06 3:04PM EDT215.000.030.000.010.00--198.44%
AAPL220708C002300002022-06-06 1:46PM EDT230.000.020.000.010.00-1131112.50%
AAPL220708C002500002022-06-29 9:30AM EDT250.000.010.000.010.00-16131.25%
Opções de vendapara8 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220708P000750002022-07-01 9:30AM EDT75.000.010.000.020.00-35150.00%
AAPL220708P000800002022-07-01 2:27PM EDT80.000.010.000.020.00-1515137.50%
AAPL220708P000850002022-06-30 9:43AM EDT85.000.010.000.010.00-5057115.63%
AAPL220708P000900002022-06-30 10:04AM EDT90.000.010.000.010.00-12,066103.13%
AAPL220708P000950002022-07-01 10:32AM EDT95.000.010.000.010.00-1069690.63%
AAPL220708P001000002022-07-01 10:13AM EDT100.000.010.000.020.00-2531,20284.38%
AAPL220708P001050002022-07-01 3:29PM EDT105.000.010.000.01-0.01-50.00%12043968.75%
AAPL220708P001100002022-07-01 3:58PM EDT110.000.010.010.02-0.02-66.67%2682,05464.06%
AAPL220708P001150002022-07-01 3:47PM EDT115.000.020.020.03-0.04-66.67%2771,72356.25%
AAPL220708P001170002022-07-01 2:57PM EDT117.000.020.020.03-0.05-71.43%7429951.56%
AAPL220708P001180002022-07-01 3:58PM EDT118.000.030.020.05-0.06-66.67%8863451.56%
AAPL220708P001190002022-07-01 3:56PM EDT119.000.040.030.05-0.07-63.64%18025450.00%
AAPL220708P001200002022-07-01 3:59PM EDT120.000.050.040.06-0.05-50.00%2,5553,40050.59%
AAPL220708P001210002022-07-01 3:54PM EDT121.000.060.050.06-0.06-50.00%79954348.05%
AAPL220708P001220002022-07-01 3:53PM EDT122.000.070.060.07-0.11-61.11%55567746.68%
AAPL220708P001230002022-07-01 3:57PM EDT123.000.080.070.09-0.14-63.64%52465746.09%
AAPL220708P001240002022-07-01 3:59PM EDT124.000.090.070.10-0.17-65.38%1,1891,58244.34%
AAPL220708P001250002022-07-01 3:59PM EDT125.000.100.100.12-0.22-68.75%5,2876,80143.07%
AAPL220708P001260002022-07-01 3:58PM EDT126.000.130.120.14-0.22-62.86%1,1071,46541.60%
AAPL220708P001270002022-07-01 3:59PM EDT127.000.160.150.17-0.32-66.67%1,8601,28940.33%
AAPL220708P001280002022-07-01 3:59PM EDT128.000.200.180.20-0.35-63.64%1,1552,32238.87%
AAPL220708P001290002022-07-01 3:59PM EDT129.000.240.230.26-0.47-66.20%1,3401,50138.28%
AAPL220708P001300002022-07-01 3:59PM EDT130.000.310.300.32-0.47-60.26%14,4849,14537.11%
AAPL220708P001310002022-07-01 3:59PM EDT131.000.390.360.40-0.55-58.51%3,7011,46736.18%
AAPL220708P001320002022-07-01 3:59PM EDT132.000.480.460.49-0.78-61.90%4,0752,45034.96%
AAPL220708P001330002022-07-01 3:59PM EDT133.000.600.580.62-0.86-58.90%6,5291,94134.18%
AAPL220708P001340002022-07-01 3:59PM EDT134.000.750.740.77-1.13-60.11%8,7263,36933.15%
AAPL220708P001350002022-07-01 3:59PM EDT135.000.960.930.97-1.15-54.50%19,6955,05232.37%
AAPL220708P001360002022-07-01 3:59PM EDT136.001.171.171.21-1.30-52.63%11,5242,27931.54%
AAPL220708P001370002022-07-01 3:59PM EDT137.001.501.451.50-1.30-46.43%9,6242,61330.69%
AAPL220708P001380002022-07-01 3:59PM EDT138.001.791.801.85-1.64-47.81%6,0862,16629.88%
AAPL220708P001390002022-07-01 3:59PM EDT139.002.252.212.26-1.64-42.16%2,7683,06728.98%
AAPL220708P001400002022-07-01 3:59PM EDT140.002.722.672.85-1.88-40.87%2,8575,55529.54%
AAPL220708P001410002022-07-01 3:52PM EDT141.003.713.003.60-2.14-36.58%4211,33231.37%
AAPL220708P001420002022-07-01 3:58PM EDT142.004.003.654.10-1.90-32.20%71485528.86%
AAPL220708P001430002022-07-01 3:54PM EDT143.005.004.005.70-1.87-27.22%12035441.99%
AAPL220708P001440002022-07-01 3:46PM EDT144.005.714.856.00-2.58-31.12%13532335.25%
AAPL220708P001450002022-07-01 3:59PM EDT145.006.406.157.25-2.50-28.09%1,9222,04443.16%
AAPL220708P001460002022-07-01 3:39PM EDT146.007.656.858.10-2.10-21.54%2048844.24%
AAPL220708P001470002022-07-01 3:52PM EDT147.008.737.558.90-1.87-17.64%35616543.95%
AAPL220708P001480002022-07-01 3:06PM EDT148.009.858.709.85-1.27-11.42%7240946.19%
AAPL220708P001490002022-07-01 11:22AM EDT149.0012.109.6510.75-0.29-2.34%87247.12%
AAPL220708P001500002022-07-01 3:59PM EDT150.0011.1510.6011.70-2.72-19.61%611,49148.93%
AAPL220708P001525002022-06-24 11:53AM EDT152.5012.4511.8016.000.00-1190.72%
AAPL220708P001550002022-07-01 3:04PM EDT155.0017.1015.7516.500.00-145056.79%
AAPL220708P001575002022-06-30 11:47AM EDT157.5020.5516.8021.000.00-7559.18%
AAPL220708P001600002022-07-01 11:29AM EDT160.0023.5020.5021.55+0.09+0.38%31670.46%
AAPL220708P001650002022-07-01 3:23PM EDT165.0025.9525.2026.75-2.01-7.19%2188.67%
AAPL220708P001700002022-06-21 12:42PM EDT170.0034.2129.3033.500.00-87285.55%
AAPL220708P001750002022-06-16 12:29PM EDT175.0044.0234.3038.500.00-2095.12%
AAPL220708P001850002022-06-16 10:27AM EDT185.0053.7344.3048.500.00-10112.99%
AAPL220708P001900002022-06-09 10:58AM EDT190.0043.4049.3053.500.00--0121.29%
AAPL220708P002000002022-06-15 11:10AM EDT200.0066.1259.3063.500.00--0137.01%
AAPL220708P002500002022-06-13 9:39AM EDT250.00116.50110.60111.550.00--0131.25%