Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,33+11,11 (+6,98%)
No fechamento: 04:00PM EST
170,70 +0,37 (+0,22%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204C001050002022-01-28 1:38PM EST105.0063.2764.9065.75+12.61+24.89%4124187.50%
AAPL220204C001100002022-01-28 3:09PM EST110.0058.3559.9560.75+9.18+18.67%1841114.84%
AAPL220204C001150002022-01-28 10:24AM EST115.0050.7554.9555.75+5.95+13.28%124103.91%
AAPL220204C001160002022-01-28 10:21AM EST116.0050.1053.9554.75+3.20+6.82%11101.56%
AAPL220204C001200002022-01-28 3:31PM EST120.0048.6449.9550.75+8.82+22.15%345993.75%
AAPL220204C001250002022-01-26 3:44PM EST125.0034.1044.9545.750.00-6783.59%
AAPL220204C001300002022-01-28 2:19PM EST130.0037.2639.9540.75+7.46+25.03%43143374.22%
AAPL220204C001350002022-01-28 10:31AM EST135.0031.8734.9535.80+6.87+27.48%245471.09%
AAPL220204C001370002022-01-28 3:12PM EST137.0031.2032.9533.80+8.60+38.05%2266.80%
AAPL220204C001380002022-01-27 2:48PM EST138.0022.2331.9532.800.00-1364.84%
AAPL220204C001390002022-01-28 9:40AM EST139.0025.0030.9531.80+4.70+23.15%121262.89%
AAPL220204C001400002022-01-28 3:55PM EST140.0030.0330.0030.80+9.68+47.57%16647264.65%
AAPL220204C001410002022-01-28 1:31PM EST141.0027.6829.0029.80+8.50+44.32%342662.70%
AAPL220204C001420002022-01-28 11:54AM EST142.0025.6528.0028.80+7.55+41.71%292060.55%
AAPL220204C001430002022-01-28 3:20PM EST143.0025.8527.0027.80+8.37+47.88%72358.59%
AAPL220204C001440002022-01-28 10:41AM EST144.0021.7526.0026.80+4.85+28.70%52356.45%
AAPL220204C001450002022-01-28 3:55PM EST145.0025.0625.0025.85+9.51+61.16%47150557.03%
AAPL220204C001460002022-01-28 3:25PM EST146.0023.2524.0024.85+9.00+63.16%1328254.88%
AAPL220204C001470002022-01-28 2:21PM EST147.0020.3123.0523.85+6.26+44.56%1078854.88%
AAPL220204C001480002022-01-28 3:57PM EST148.0022.3522.0522.85+9.05+68.05%128852.73%
AAPL220204C001490002022-01-28 2:27PM EST149.0018.5021.0521.85+6.00+48.00%11113950.59%
AAPL220204C001500002022-01-28 3:59PM EST150.0020.3420.0520.90+8.64+73.85%1,09890450.00%
AAPL220204C001525002022-01-28 3:40PM EST152.5017.1017.6518.45+7.35+75.38%26633161.33%
AAPL220204C001550002022-01-28 3:59PM EST155.0015.5915.2516.00+7.74+98.60%16,5682,02455.66%
AAPL220204C001575002022-01-28 3:56PM EST157.5013.0012.9013.30+6.61+103.44%2,3423,98144.04%
AAPL220204C001600002022-01-28 3:59PM EST160.0010.6510.7011.00+5.65+113.00%12,0899,79141.58%
AAPL220204C001625002022-01-28 3:59PM EST162.508.758.458.95+5.10+139.73%12,2386,46241.63%
AAPL220204C001650002022-01-28 3:59PM EST165.006.656.456.80+4.04+154.79%67,81413,50137.89%
AAPL220204C001675002022-01-28 3:59PM EST167.504.854.754.90+3.06+170.95%39,2267,62935.30%
AAPL220204C001700002022-01-28 3:59PM EST170.003.203.203.30+2.02+171.19%131,85217,79133.33%
AAPL220204C001725002022-01-28 3:59PM EST172.502.051.992.05+1.27+162.82%57,2718,15731.80%
AAPL220204C001750002022-01-28 3:59PM EST175.001.131.121.16+0.60+113.21%76,95118,26930.62%
AAPL220204C001775002022-01-28 3:59PM EST177.500.590.590.60+0.23+63.89%26,4336,55829.83%
AAPL220204C001800002022-01-28 3:59PM EST180.000.290.280.29+0.05+20.83%38,19116,09829.44%
AAPL220204C001825002022-01-28 3:59PM EST182.500.120.120.13-0.04-25.00%9,7095,18729.30%
AAPL220204C001850002022-01-28 3:59PM EST185.000.070.050.07-0.07-50.00%5,2264,25030.37%
AAPL220204C001875002022-01-28 3:59PM EST187.500.030.030.05-0.06-66.67%1,1931,51732.81%
AAPL220204C001900002022-01-28 3:59PM EST190.000.020.020.03-0.04-66.67%3,5675,32533.99%
AAPL220204C001925002022-01-28 3:57PM EST192.500.020.010.02-0.04-66.67%6171,26935.94%
AAPL220204C001950002022-01-28 3:58PM EST195.000.020.010.02-0.03-60.00%3302,01539.06%
AAPL220204C001975002022-01-28 3:57PM EST197.500.020.010.02-0.02-50.00%50088242.19%
AAPL220204C002000002022-01-28 3:59PM EST200.000.020.010.020.00-8944,76445.31%
AAPL220204C002025002022-01-28 3:59PM EST202.500.010.010.02-0.01-50.00%2491,18248.44%
AAPL220204C002050002022-01-28 3:53PM EST205.000.010.000.01-0.02-66.67%801,33148.44%
AAPL220204C002100002022-01-28 1:00PM EST210.000.010.000.03-0.02-66.67%131,26055.47%
AAPL220204C002150002022-01-28 3:44PM EST215.000.010.000.01-0.01-50.00%1495756.25%
AAPL220204C002200002022-01-28 9:33AM EST220.000.010.000.010.00-277659.38%
AAPL220204C002250002022-01-28 3:30PM EST225.000.010.000.04-0.01-50.00%3029474.22%
AAPL220204C002300002022-01-24 11:47AM EST230.000.020.000.010.00-34468.75%
AAPL220204C002350002022-01-14 3:27PM EST235.000.020.000.010.00-10323475.00%
AAPL220204C002400002022-01-12 9:30AM EST240.000.030.000.010.00-33778.13%
AAPL220204C002450002022-01-28 9:37AM EST245.000.010.000.010.00-23582.81%
AAPL220204C002500002022-01-28 9:55AM EST250.000.010.000.010.00-518687.50%
Opções de vendapara4 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220204P001050002022-01-28 3:31PM EST105.000.010.000.01-0.04-80.00%1813,040112.50%
AAPL220204P001080002022-01-28 9:41AM EST108.000.010.000.01-0.05-83.33%2685106.25%
AAPL220204P001090002022-01-28 11:25AM EST109.000.010.000.01-0.04-80.00%641103.13%
AAPL220204P001100002022-01-28 3:58PM EST110.000.010.000.01-0.06-85.71%1,0453,345100.00%
AAPL220204P001120002022-01-28 3:41PM EST112.000.010.000.02-0.08-88.89%4554103.13%
AAPL220204P001130002022-01-28 11:26AM EST113.000.020.000.02-0.08-80.00%10051101.56%
AAPL220204P001140002022-01-27 3:54PM EST114.000.100.000.050.00-225256108.59%
AAPL220204P001150002022-01-28 3:32PM EST115.000.010.010.03-0.09-90.00%4661,471104.69%
AAPL220204P001180002022-01-28 9:40AM EST118.000.020.010.06-0.10-83.33%2064103.91%
AAPL220204P001190002022-01-28 1:53PM EST119.000.020.010.05-0.12-85.71%49475100.00%
AAPL220204P001200002022-01-28 3:50PM EST120.000.020.020.03-0.15-88.24%8552,25996.09%
AAPL220204P001210002022-01-28 2:41PM EST121.000.030.000.03-0.13-81.25%6113889.06%
AAPL220204P001220002022-01-28 3:56PM EST122.000.030.000.03-0.15-83.33%22019487.50%
AAPL220204P001230002022-01-28 11:26AM EST123.000.040.000.03-0.17-80.95%129885.16%
AAPL220204P001240002022-01-28 3:27PM EST124.000.030.020.05-0.19-86.36%4398791.41%
AAPL220204P001250002022-01-28 3:33PM EST125.000.030.020.03-0.19-86.36%90087785.94%
AAPL220204P001260002022-01-28 3:30PM EST126.000.030.000.05-0.20-86.96%5812983.59%
AAPL220204P001270002022-01-28 3:34PM EST127.000.030.000.03-0.24-88.89%2525477.34%
AAPL220204P001280002022-01-28 3:49PM EST128.000.030.010.03-0.29-90.62%19116378.13%
AAPL220204P001290002022-01-28 3:58PM EST129.000.030.030.04-0.33-91.67%8727380.86%
AAPL220204P001300002022-01-28 3:58PM EST130.000.030.030.04-0.37-92.50%1,4521,69478.91%
AAPL220204P001310002022-01-28 3:47PM EST131.000.030.000.05-0.38-92.68%24512074.22%
AAPL220204P001320002022-01-28 3:57PM EST132.000.030.000.04-0.42-93.33%1,01732270.31%
AAPL220204P001330002022-01-28 3:53PM EST133.000.040.000.04-0.46-92.00%57110268.36%
AAPL220204P001340002022-01-28 3:58PM EST134.000.030.000.04-0.52-94.55%2,25757166.41%
AAPL220204P001350002022-01-28 3:59PM EST135.000.030.010.04-0.59-95.16%4,5002,46466.41%
AAPL220204P001360002022-01-28 3:54PM EST136.000.050.000.05-0.62-92.54%24722364.06%
AAPL220204P001370002022-01-28 3:58PM EST137.000.050.010.05-0.65-92.86%7,07926363.67%
AAPL220204P001380002022-01-28 3:56PM EST138.000.050.050.08-0.80-94.12%58328668.16%
AAPL220204P001390002022-01-28 3:55PM EST139.000.060.040.06-0.84-93.33%35740463.87%
AAPL220204P001400002022-01-28 3:59PM EST140.000.060.050.06-0.95-94.06%5,0905,09862.50%
AAPL220204P001410002022-01-28 3:58PM EST141.000.070.040.07-1.02-93.58%1,04697960.55%
AAPL220204P001420002022-01-28 3:57PM EST142.000.080.040.07-1.14-93.44%8956,43458.59%
AAPL220204P001430002022-01-28 3:57PM EST143.000.090.050.08-1.24-93.23%68166858.01%
AAPL220204P001440002022-01-28 3:55PM EST144.000.080.050.09-1.37-94.48%1,22057156.64%
AAPL220204P001450002022-01-28 3:59PM EST145.000.100.080.10-1.49-93.71%8,4346,08256.64%
AAPL220204P001460002022-01-28 3:59PM EST146.000.100.070.10-1.66-94.32%3,33587854.10%
AAPL220204P001470002022-01-28 3:59PM EST147.000.120.100.13-1.81-93.78%4,6171,32954.49%
AAPL220204P001480002022-01-28 3:59PM EST148.000.130.130.14-1.97-93.81%2,7952,03853.71%
AAPL220204P001490002022-01-28 3:59PM EST149.000.140.140.17-2.10-93.75%4,4382,12352.83%
AAPL220204P001500002022-01-28 3:59PM EST150.000.170.160.17-2.43-93.46%34,05613,82351.17%
AAPL220204P001525002022-01-28 3:59PM EST152.500.240.230.24-3.03-92.66%9,0215,72849.12%
AAPL220204P001550002022-01-28 3:59PM EST155.000.340.330.34-3.61-91.39%32,2649,99746.78%
AAPL220204P001575002022-01-28 3:59PM EST157.500.480.480.49-4.32-90.00%21,77312,72044.53%
AAPL220204P001600002022-01-28 3:59PM EST160.000.700.690.71-5.25-88.24%49,6739,83842.38%
AAPL220204P001625002022-01-28 3:59PM EST162.501.041.001.05-6.16-85.56%21,7214,73740.55%
AAPL220204P001650002022-01-28 3:59PM EST165.001.471.471.50-7.28-83.20%50,31013,37638.28%
AAPL220204P001675002022-01-28 3:59PM EST167.502.202.152.20-7.94-78.30%16,1242,69236.77%
AAPL220204P001700002022-01-28 3:59PM EST170.003.153.103.15-9.00-74.07%21,72023,03235.23%
AAPL220204P001725002022-01-28 3:59PM EST172.504.444.154.50-9.62-68.42%1,9778,86534.88%
AAPL220204P001750002022-01-28 3:59PM EST175.006.206.006.35-9.80-61.25%22,44011,48537.06%
AAPL220204P001775002022-01-28 3:58PM EST177.508.047.558.30-10.96-57.68%1,4651,07237.99%
AAPL220204P001800002022-01-28 3:59PM EST180.0010.259.7510.55-11.05-51.88%21,2833,01641.14%
AAPL220204P001825002022-01-28 3:18PM EST182.5014.2312.1012.90-5.15-26.57%10513244.78%
AAPL220204P001850002022-01-28 3:46PM EST185.0015.6014.5515.35-11.28-41.96%6238249.61%
AAPL220204P001875002022-01-28 3:41PM EST187.5018.4017.0017.85-5.78-23.90%34255.18%
AAPL220204P001900002022-01-28 2:59PM EST190.0022.4119.5020.30-4.79-17.61%10550559.33%
AAPL220204P001925002022-01-28 11:34AM EST192.5025.1222.0022.80-5.63-18.31%1151.66%
AAPL220204P001950002022-01-24 1:28PM EST195.0038.0024.5025.300.00-3446755.96%
AAPL220204P001975002022-01-25 2:59PM EST197.5030.5527.0027.80-4.72-13.38%1560.16%
AAPL220204P002000002022-01-28 3:55PM EST200.0030.4029.4530.30-10.98-26.53%469962.89%
AAPL220204P002025002022-01-24 9:59AM EST202.5043.0931.9532.800.00-2566.80%
AAPL220204P002050002022-01-24 11:23AM EST205.0047.1034.4535.300.00-222470.70%
AAPL220204P002100002022-01-06 10:11AM EST210.0037.9039.4540.300.00-3378.13%
AAPL220204P002150002022-01-24 9:59AM EST215.0055.4043.8046.850.00--4105.42%
AAPL220204P002250002022-01-06 9:42AM EST225.0050.3053.8556.800.00--1120.90%
AAPL220204P002300002022-01-24 9:48AM EST230.0070.9958.8061.850.00-13128.27%
AAPL220204P002350002022-01-27 11:49AM EST235.0074.0063.8066.750.00-29133.30%
AAPL220204P002400002022-01-05 12:42PM EST240.0061.5568.8071.900.00--1143.21%