Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,98+3,10 (+1,66%)
No fechamento: 04:00PM EDT
189,95 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001000002024-05-24 1:50PM EDT100.0090.2589.7590.35+8.40+10.26%710200.00%
AAPL240531C001200002024-05-07 12:18PM EDT120.0061.7569.7070.350.00-23139.84%
AAPL240531C001300002024-05-24 2:31PM EDT130.0060.2759.7060.600.00-232139.45%
AAPL240531C001350002024-05-23 3:58PM EDT135.0051.5554.7055.500.00-35120.90%
AAPL240531C001400002024-05-24 1:30PM EDT140.0050.3349.7550.40-1.35-2.61%1138106.06%
AAPL240531C001450002024-05-17 9:30AM EDT145.0044.9944.7045.600.00-2029103.52%
AAPL240531C001490002024-05-23 10:50AM EDT149.0040.2040.7041.65+40.20--496.48%
AAPL240531C001500002024-05-24 11:41AM EDT150.0039.9739.7540.45-2.85-6.66%316787.50%
AAPL240531C001550002024-05-22 10:50AM EDT155.0037.8034.7535.600.00-19083.01%
AAPL240531C001575002024-05-16 3:43PM EDT157.5032.7432.2533.150.00--279.00%
AAPL240531C001600002024-05-24 2:34PM EDT160.0030.2029.7530.50+3.10+11.44%6219268.36%
AAPL240531C001625002024-05-24 12:15PM EDT162.5027.9527.2028.00+0.28+1.01%13161.13%
AAPL240531C001650002024-05-24 3:22PM EDT165.0025.2224.8025.45+2.59+11.44%636857.81%
AAPL240531C001675002024-05-23 12:21PM EDT167.5022.2022.5023.150.00-101962.11%
AAPL240531C001700002024-05-24 3:53PM EDT170.0020.1020.0020.55+2.50+14.20%2341,74054.35%
AAPL240531C001725002024-05-24 3:47PM EDT172.5017.6717.4517.90+3.16+21.78%927852.64%
AAPL240531C001750002024-05-24 3:45PM EDT175.0015.1015.0515.35+3.10+25.83%7112,45945.12%
AAPL240531C001775002024-05-24 3:49PM EDT177.5012.6012.4013.10+3.02+31.52%22129744.97%
AAPL240531C001800002024-05-24 3:58PM EDT180.0010.1410.1010.40+3.03+42.62%84735,19234.03%
AAPL240531C001825002024-05-24 3:59PM EDT182.507.807.657.85+2.93+60.16%1,1411,01026.54%
AAPL240531C001850002024-05-24 3:59PM EDT185.005.275.255.45+2.34+79.86%1,89620,99521.63%
AAPL240531C001875002024-05-24 3:59PM EDT187.503.103.103.25+1.62+109.46%7,1108,42417.97%
AAPL240531C001900002024-05-24 3:59PM EDT190.001.441.431.47+0.81+128.57%37,61716,85515.24%
AAPL240531C001925002024-05-24 3:59PM EDT192.500.500.500.51+0.26+108.33%32,58015,35114.62%
AAPL240531C001950002024-05-24 3:59PM EDT195.000.160.150.16+0.06+60.00%15,42824,77815.28%
AAPL240531C001975002024-05-24 3:59PM EDT197.500.070.060.07+0.02+40.00%5,3778,73017.29%
AAPL240531C002000002024-05-24 3:59PM EDT200.000.040.030.040.00-9,58517,15919.92%
AAPL240531C002025002024-05-24 3:58PM EDT202.500.030.020.030.00-3,9902,61622.85%
AAPL240531C002050002024-05-24 3:56PM EDT205.000.020.020.030.00-6323,84326.56%
AAPL240531C002075002024-05-24 3:26PM EDT207.500.020.010.020.00-2844,02328.52%
AAPL240531C002100002024-05-24 3:05PM EDT210.000.010.010.020.00-1601,15132.03%
AAPL240531C002125002024-05-24 1:17PM EDT212.500.010.000.02-0.01-50.00%15847035.55%
AAPL240531C002150002024-05-24 3:59PM EDT215.000.010.000.02-0.01-50.00%37182338.67%
AAPL240531C002175002024-05-24 3:47PM EDT217.500.010.000.22+0.01-2425752.34%
AAPL240531C002200002024-05-24 3:56PM EDT220.000.010.000.010.00-9,37921941.41%
AAPL240531C002250002024-05-24 3:59PM EDT225.000.010.000.010.00-3440947.66%
AAPL240531C002300002024-05-22 9:30AM EDT230.000.010.000.010.00-28350.00%
AAPL240531C002350002024-05-14 2:53PM EDT235.000.010.000.210.00-333575.98%
AAPL240531C002400002024-05-15 3:26PM EDT240.000.010.000.210.00-212282.23%
AAPL240531C002450002024-05-24 9:48AM EDT245.000.010.000.210.00-22588.28%
AAPL240531C002500002024-05-15 3:53PM EDT250.000.010.000.010.00-61268.75%
AAPL240531C002550002024-05-15 3:54PM EDT255.000.010.000.210.00--25100.00%
AAPL240531C002600002024-05-08 9:51AM EDT260.000.010.000.210.00-12105.66%
AAPL240531C002650002024-05-24 9:48AM EDT265.000.010.000.010.00-110081.25%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001000002024-05-15 12:51PM EDT100.000.010.000.010.00-20371156.25%
AAPL240531P001050002024-05-22 11:50AM EDT105.000.010.000.010.00-129143.75%
AAPL240531P001100002024-05-07 3:32PM EDT110.000.010.000.010.00-3040134.38%
AAPL240531P001150002024-05-09 1:04PM EDT115.000.010.000.010.00-512125.00%
AAPL240531P001200002024-05-14 3:17PM EDT120.000.010.000.010.00-1979112.50%
AAPL240531P001250002024-05-15 12:08PM EDT125.000.010.000.030.00-3310114.84%
AAPL240531P001300002024-05-22 3:44PM EDT130.000.010.000.010.00-2050493.75%
AAPL240531P001350002024-05-17 2:52PM EDT135.000.010.000.200.00-19259117.97%
AAPL240531P001400002024-05-24 2:39PM EDT140.000.010.000.210.00-6421107.42%
AAPL240531P001450002024-05-24 1:38PM EDT145.000.010.000.020.00-168873.44%
AAPL240531P001500002024-05-24 1:44PM EDT150.000.010.000.010.00-32,94960.94%
AAPL240531P001550002024-05-24 1:21PM EDT155.000.010.000.010.00-231,29053.13%
AAPL240531P001575002024-05-24 9:40AM EDT157.500.010.000.010.00-314850.00%
AAPL240531P001600002024-05-24 3:59PM EDT160.000.010.000.030.00-2612,49850.78%
AAPL240531P001625002024-05-24 3:00PM EDT162.500.010.000.01-0.01-50.00%5952844.53%
AAPL240531P001650002024-05-24 2:52PM EDT165.000.010.010.02-0.02-66.67%7975,31843.75%
AAPL240531P001675002024-05-24 3:58PM EDT167.500.020.000.03-0.02-50.00%13362941.80%
AAPL240531P001700002024-05-24 3:52PM EDT170.000.020.020.03-0.03-60.00%6976,33937.50%
AAPL240531P001725002024-05-24 3:06PM EDT172.500.040.020.04-0.02-33.33%2901,57634.38%
AAPL240531P001750002024-05-24 3:59PM EDT175.000.050.040.07-0.03-37.50%4,17215,41832.52%
AAPL240531P001775002024-05-24 3:58PM EDT177.500.050.050.06-0.06-54.55%3604,84327.05%
AAPL240531P001800002024-05-24 3:59PM EDT180.000.070.060.07-0.13-65.00%2,3396,91122.85%
AAPL240531P001825002024-05-24 3:58PM EDT182.500.090.090.10-0.30-76.92%4,2463,44119.24%
AAPL240531P001850002024-05-24 3:59PM EDT185.000.190.180.19-0.74-79.57%10,9749,20616.31%
AAPL240531P001875002024-05-24 3:59PM EDT187.500.480.470.49-1.47-75.38%18,3626,33414.43%
AAPL240531P001900002024-05-24 3:59PM EDT190.001.291.281.32-2.38-64.85%21,56413,20513.48%
AAPL240531P001925002024-05-24 3:59PM EDT192.502.872.822.96-2.93-50.52%2,8413,12213.70%
AAPL240531P001950002024-05-24 3:59PM EDT195.005.104.955.20-2.40-32.00%4952,16415.77%
AAPL240531P001975002024-05-24 3:59PM EDT197.507.527.407.65-2.58-25.54%3657619.63%
AAPL240531P002000002024-05-24 2:03PM EDT200.009.869.6510.30-3.14-24.15%1253429.10%
AAPL240531P002025002024-05-23 3:12PM EDT202.5015.1012.1512.650.00-63218929.10%
AAPL240531P002050002024-05-23 3:10PM EDT205.0017.6514.7015.300.00-3428539.16%
AAPL240531P002100002024-05-24 2:00PM EDT210.0020.0019.8020.10-2.60-11.50%1038.67%
AAPL240531P002300002024-05-06 9:34AM EDT230.0046.7039.6540.300.00--081.05%
AAPL240531P002600002024-05-22 3:38PM EDT260.0068.7569.7570.300.00-1078.13%
AAPL240531P002650002024-05-23 9:30AM EDT265.0073.4074.6575.300.00-10127.34%