Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,16-0,49 (-0,34%)
No fechamento: 04:00PM EST
141,90 -0,26 (-0,18%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216C000300002022-08-11 8:58AM EST30.00140.15138.60139.15+3.30+2.41%2122,789.84%
AAPL221216C000350002022-08-10 12:30PM EST35.00133.25133.75134.10+14.10+11.83%-432,214.84%
AAPL221216C000400002022-08-10 12:30PM EST40.00128.30128.75129.00+13.85+12.10%53211,896.09%
AAPL221216C000450002022-08-11 12:59PM EST45.00124.45123.85124.30+4.26+3.54%551671,688.48%
AAPL221216C000500002022-08-10 1:43PM EST50.00119.00118.95119.20+21.30+21.80%-1331,519.92%
AAPL221216C000550002022-07-20 11:57AM EST55.0098.40113.95114.350.00--351,386.33%
AAPL221216C000600002022-08-01 9:16AM EST60.00102.95108.80109.450.00--1571,270.70%
AAPL221216C000650002022-07-18 2:30PM EST65.0082.70103.95104.400.00--31,173.24%
AAPL221216C000700002022-07-19 10:23AM EST70.0080.2099.1099.600.00--1871,090.82%
AAPL221216C000750002022-08-05 2:11PM EST75.0090.5094.2094.700.00-2653001,015.09%
AAPL221216C000800002022-08-09 2:59PM EST80.0085.2589.1589.550.00-1323941.85%
AAPL221216C000850002022-08-05 12:56PM EST85.0080.4584.2584.750.00--262880.37%
AAPL221216C000900002022-08-04 2:46PM EST90.0076.2279.5079.850.00-10125824.07%
AAPL221216C000950002022-08-09 11:56AM EST95.0071.0474.5074.950.00-5383769.09%
AAPL221216C001000002022-08-11 10:46AM EST100.0070.4769.7570.20+5.02+7.67%11,065721.24%
AAPL221216C001050002022-08-11 9:30AM EST105.0066.6564.8565.30+2.60+4.06%2257673.29%
AAPL221216C001100002022-08-10 2:09PM EST110.0060.1060.1560.50+5.68+10.44%-283630.22%
AAPL221216C001150002022-08-09 10:00AM EST115.0051.4555.4055.750.00-23165588.97%
AAPL221216C001200002022-08-11 12:57PM EST120.0051.2850.8051.00+1.30+2.60%2643550.34%
AAPL221216C001250002022-08-11 12:02PM EST125.0046.8546.1546.40+4.05+9.46%27522513.55%
AAPL221216C001300002022-08-11 12:02PM EST130.0042.3541.5041.85+3.90+10.14%23836477.93%
AAPL221216C001350002022-08-11 12:02PM EST135.0037.8037.1037.35+3.80+11.18%41939444.90%
AAPL221216C001400002022-08-11 1:13PM EST140.0032.7532.8033.05+2.75+9.17%712,644414.01%
AAPL221216C001450002022-08-11 12:36PM EST145.0029.2028.7028.90+3.20+12.31%1096,408385.23%
AAPL221216C001500002022-08-11 1:12PM EST150.0024.7224.7024.90+2.60+11.75%983,806357.45%
AAPL221216C001550002022-08-11 1:12PM EST155.0020.9620.9021.15+2.52+13.67%1073,851331.52%
AAPL221216C001600002022-08-11 12:48PM EST160.0017.8517.4517.55+2.65+17.43%1515,561307.32%
AAPL221216C001650002022-08-11 1:06PM EST165.0014.3014.2014.30+2.00+16.26%42112,744284.72%
AAPL221216C001700002022-08-11 1:34PM EST170.0011.3011.2511.35+1.60+16.49%2,11311,165263.50%
AAPL221216C001750002022-08-11 1:12PM EST175.008.758.808.85+1.25+16.67%6598,516245.70%
AAPL221216C001800002022-08-11 1:32PM EST180.006.606.656.70+1.15+21.10%5677,673229.03%
AAPL221216C001850002022-08-11 1:39PM EST185.004.904.854.95+0.83+20.39%3,2314,190214.11%
AAPL221216C001900002022-08-11 12:48PM EST190.003.613.453.55+0.69+23.63%2545,896201.12%
AAPL221216C001950002022-08-11 12:48PM EST195.002.562.472.51+0.44+20.75%1,6473,508191.16%
AAPL221216C002000002022-08-11 1:07PM EST200.001.711.701.74+0.30+21.28%6757,457182.23%
AAPL221216C002050002022-08-11 12:40PM EST205.001.231.181.21+0.24+24.24%1907,443175.59%
AAPL221216C002100002022-08-11 10:26AM EST210.000.830.810.84+0.14+20.29%1581,516170.21%
AAPL221216C002150002022-08-11 10:56AM EST215.000.570.560.58+0.11+23.91%2131,978165.92%
AAPL221216C002200002022-08-11 9:58AM EST220.000.410.400.42+0.05+13.89%66433163.57%
AAPL221216C002250002022-08-11 10:58AM EST225.000.290.290.31+0.02+7.41%406709162.11%
AAPL221216C002300002022-08-11 12:02PM EST230.000.220.210.23+0.03+15.79%1374,711160.94%
AAPL221216C002350002022-08-08 11:39AM EST235.000.160.160.180.00-2323160.94%
AAPL221216C002400002022-08-11 8:39AM EST240.000.140.120.14+0.01+7.69%10938160.94%
AAPL221216C002450002022-08-09 11:10AM EST245.000.100.090.110.00-1808160.94%
AAPL221216C002500002022-08-11 8:30AM EST250.000.090.080.090.00-4477163.28%
AAPL221216C002550002022-08-11 12:09PM EST255.000.070.060.070.00-866163.28%
AAPL221216C002600002022-08-08 1:49PM EST260.000.060.040.060.00--815163.28%
AAPL221216C002650002022-08-11 12:39PM EST265.000.050.030.050.00-1168164.06%
AAPL221216C002700002022-08-09 11:26AM EST270.000.020.020.040.00-3138163.28%
AAPL221216C002750002022-08-09 12:36PM EST275.000.030.020.040.00-462167.19%
AAPL221216C002800002022-08-09 10:49AM EST280.000.060.010.030.00-164165.63%
AAPL221216C002850002022-07-29 9:30AM EST285.000.040.010.030.00--337168.75%
AAPL221216C002900002022-08-08 11:33AM EST290.000.020.000.030.00-16721168.75%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL221216P000300002022-08-08 10:11AM EST30.000.030.000.010.00-1501,501350.00%
AAPL221216P000350002022-07-29 11:15AM EST35.000.010.000.010.00--1,158312.50%
AAPL221216P000400002022-08-10 12:41PM EST40.000.020.010.040.00--100326.56%
AAPL221216P000450002022-08-11 9:34AM EST45.000.020.000.02-0.02-50.00%12,331275.00%
AAPL221216P000500002022-08-01 8:56AM EST50.000.010.010.020.00--1,307259.38%
AAPL221216P000550002022-08-09 2:55PM EST55.000.050.010.030.00-300874242.19%
AAPL221216P000600002022-08-10 9:10AM EST60.000.030.030.04-0.02-40.00%24560233.59%
AAPL221216P000650002022-08-04 1:12PM EST65.000.060.050.060.00-11,980224.22%
AAPL221216P000700002022-08-11 8:30AM EST70.000.060.070.08-0.03-33.33%101,411211.72%
AAPL221216P000750002022-08-11 10:47AM EST75.000.090.090.100.00-58614198.44%
AAPL221216P000800002022-08-11 12:14PM EST80.000.120.120.14-0.03-20.00%31,033187.50%
AAPL221216P000850002022-08-11 12:27PM EST85.000.160.160.18-0.02-11.11%161,295176.37%
AAPL221216P000900002022-08-11 9:05AM EST90.000.200.210.23-0.06-23.08%312,366165.23%
AAPL221216P000950002022-08-10 2:20PM EST95.000.260.280.30-0.11-29.73%311,326154.88%
AAPL221216P001000002022-08-11 1:35PM EST100.000.390.370.39-0.09-18.75%32823,760144.73%
AAPL221216P001050002022-08-11 10:17AM EST105.000.470.480.50-0.16-25.40%5,0023,062134.18%
AAPL221216P001100002022-08-11 12:40PM EST110.000.630.640.65-0.19-23.17%915,282124.32%
AAPL221216P001150002022-08-11 12:41PM EST115.000.830.830.84-0.27-24.55%1743,811113.97%
AAPL221216P001200002022-08-11 1:38PM EST120.001.101.081.10-0.31-21.99%41814,421103.56%
AAPL221216P001250002022-08-11 12:41PM EST125.001.381.401.41-0.42-23.33%5,4423,46292.38%
AAPL221216P001300002022-08-11 12:55PM EST130.001.791.801.82-0.52-22.51%5424,88380.44%
AAPL221216P001350002022-08-11 1:02PM EST135.002.272.302.33-0.69-23.31%2467,47066.89%
AAPL221216P001400002022-08-11 1:09PM EST140.002.952.932.97-0.80-21.33%4613,69050.51%
AAPL221216P001450002022-08-11 12:27PM EST145.003.643.703.80-1.11-23.37%3844,07026.22%
AAPL221216P001500002022-08-11 1:06PM EST150.004.654.654.75-1.22-20.78%1,0488,8380.00%
AAPL221216P001550002022-08-11 1:12PM EST155.005.905.855.90-1.30-18.06%3119,4340.00%
AAPL221216P001600002022-08-11 1:08PM EST160.007.307.307.35-1.75-19.34%1,38221,6590.00%
AAPL221216P001650002022-08-11 1:11PM EST165.009.059.059.15-2.00-18.10%2,2675,9980.00%
AAPL221216P001700002022-08-11 1:36PM EST170.0011.1111.1011.20-2.24-16.78%35,2618900.00%
AAPL221216P001750002022-08-11 1:33PM EST175.0013.6213.5513.70-2.63-16.18%9881,3110.00%
AAPL221216P001800002022-08-11 1:05PM EST180.0016.3516.4016.45-2.85-14.84%945,1110.00%
AAPL221216P001850002022-08-11 1:36PM EST185.0019.7019.6019.80-2.75-12.25%2,0159740.00%
AAPL221216P001900002022-08-11 9:10AM EST190.0021.9523.2523.55-4.70-17.64%73,1110.00%
AAPL221216P001950002022-08-09 9:53AM EST195.0031.1527.3527.600.00-28750.00%
AAPL221216P002000002022-08-11 9:42AM EST200.0030.7531.7031.95-4.43-12.59%5250.00%
AAPL221216P002050002022-08-04 2:19PM EST205.0039.4236.2536.700.00--60.00%
AAPL221216P002100002022-07-21 12:06PM EST210.0054.8041.0041.500.00--00.00%
AAPL221216P002200002022-08-09 12:57PM EST220.0054.5051.1051.450.00-200.00%
AAPL221216P002300002022-08-10 1:19PM EST230.0061.6061.0561.40-14.33-18.87%-1600.00%
AAPL221216P002600002022-07-06 1:29PM EST260.00117.0593.8594.200.00--00.00%
AAPL221216P002800002022-07-15 2:57PM EST280.00130.11110.95111.400.00--00.00%
AAPL221216P002900002022-07-21 10:24AM EST290.00136.90120.90121.500.00--00.00%