Mercado fechará em 1 h 51 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,36+1,53 (+0,97%)
A partir de 02:09PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324C000500002023-03-23 11:58AM EDT50.00110.45109.65109.80+0.85+0.78%7205764.84%
AAPL230324C000550002023-03-23 1:24PM EDT55.00105.10104.65104.85+2.75+2.69%123712.50%
AAPL230324C000600002023-03-22 2:11PM EDT60.00100.6099.6599.800.00-27651.56%
AAPL230324C000650002023-03-16 12:54PM EDT65.0089.8094.7094.950.00--4625.78%
AAPL230324C000800002023-03-15 2:27PM EDT80.0073.0279.6579.950.00-214488.67%
AAPL230324C000850002023-02-10 10:51AM EDT85.0065.9462.4565.050.00--10.00%
AAPL230324C000900002023-03-22 3:36PM EDT90.0069.7569.6569.950.00-14413.87%
AAPL230324C000950002023-03-21 12:55PM EDT95.0063.2064.7565.050.00-97393.55%
AAPL230324C001000002023-03-21 11:11AM EDT100.0057.5059.6059.950.00-615342.97%
AAPL230324C001050002023-03-16 12:10PM EDT105.0049.7554.6554.950.00--10315.04%
AAPL230324C001100002023-03-17 11:02AM EDT110.0044.9849.6549.900.00-3436281.64%
AAPL230324C001150002023-03-21 12:29PM EDT115.0043.0544.6044.950.00-137252.73%
AAPL230324C001200002023-03-20 11:06AM EDT120.0036.5639.7039.950.00-364229.88%
AAPL230324C001250002023-03-23 1:09PM EDT125.0035.2534.6534.95+0.50+1.44%517199.90%
AAPL230324C001260002023-03-22 10:07AM EDT126.0033.4633.7033.950.00-11196.88%
AAPL230324C001270002023-03-22 2:08PM EDT127.0034.1632.7032.900.00-254189.26%
AAPL230324C001280002023-03-22 10:28AM EDT128.0032.0031.7531.950.00-18188.09%
AAPL230324C001290002023-03-23 10:04AM EDT129.0030.7530.7030.90-0.55-1.76%12227178.52%
AAPL230324C001300002023-03-23 1:07PM EDT130.0030.5229.7029.95-0.38-1.23%57190175.20%
AAPL230324C001310002023-03-22 3:19PM EDT131.0029.0528.6528.950.00-325167.87%
AAPL230324C001320002023-03-23 11:10AM EDT132.0029.4227.7027.95+2.67+9.98%4117164.55%
AAPL230324C001330002023-03-22 12:13PM EDT133.0027.1526.7027.000.00-1015161.13%
AAPL230324C001340002023-03-22 3:59PM EDT134.0024.3925.7025.950.00-823153.91%
AAPL230324C001350002023-03-23 1:41PM EDT135.0025.1024.7024.90+0.25+1.01%3341146.88%
AAPL230324C001360002023-03-22 3:42PM EDT136.0023.9023.7024.000.00-22275145.12%
AAPL230324C001370002023-03-22 3:52PM EDT137.0022.0522.7522.900.00-36180138.18%
AAPL230324C001380002023-03-23 1:37PM EDT138.0021.9221.6521.95+0.22+1.01%2283131.25%
AAPL230324C001390002023-03-23 11:59AM EDT139.0021.6020.7520.95-0.50-2.26%10434129.30%
AAPL230324C001400002023-03-23 1:44PM EDT140.0020.2519.7019.95+1.08+5.63%411,118122.46%
AAPL230324C001410002023-03-22 3:43PM EDT141.0018.9018.7518.900.00-85323117.19%
AAPL230324C001420002023-03-23 1:24PM EDT142.0018.1517.7518.00+1.44+8.62%28308114.84%
AAPL230324C001430002023-03-23 1:24PM EDT143.0017.1516.7016.90+1.05+6.52%16485105.27%
AAPL230324C001440002023-03-23 1:53PM EDT144.0015.8515.7015.90+0.75+4.97%102560100.00%
AAPL230324C001450002023-03-23 1:33PM EDT145.0015.0014.7014.90+1.70+12.78%8651,70894.82%
AAPL230324C001460002023-03-23 1:52PM EDT146.0013.7813.7513.95+0.88+6.82%471,23592.09%
AAPL230324C001470002023-03-23 1:21PM EDT147.0013.2012.8013.05+1.07+8.82%3441,35290.33%
AAPL230324C001480002023-03-23 1:27PM EDT148.0011.6011.7511.95+1.53+15.19%1331,70481.35%
AAPL230324C001490002023-03-23 1:16PM EDT149.0010.8710.7010.90+1.13+11.60%603,15273.63%
AAPL230324C001500002023-03-23 1:50PM EDT150.009.929.709.95+1.79+22.02%7638,12369.34%
AAPL230324C001525002023-03-23 1:49PM EDT152.507.387.357.50+1.28+20.98%86711,73659.18%
AAPL230324C001550002023-03-23 1:52PM EDT155.004.954.905.15+1.40+39.44%3,45427,24650.73%
AAPL230324C001575002023-03-23 1:54PM EDT157.502.722.762.79+0.92+51.11%7,96123,46736.33%
AAPL230324C001600002023-03-23 1:54PM EDT160.001.021.031.04+0.35+52.24%53,67735,11628.32%
AAPL230324C001625002023-03-23 1:54PM EDT162.500.210.220.23+0.05+31.25%56,47633,68125.24%
AAPL230324C001650002023-03-23 1:53PM EDT165.000.040.030.040.00-34,80033,08325.59%
AAPL230324C001675002023-03-23 1:49PM EDT167.500.010.010.02-0.01-50.00%5,59019,04930.86%
AAPL230324C001700002023-03-23 1:47PM EDT170.000.010.000.010.00-1,33012,96935.94%
AAPL230324C001725002023-03-23 1:17PM EDT172.500.010.000.010.00-1244,28242.19%
AAPL230324C001750002023-03-23 11:41AM EDT175.000.010.000.010.00-173,62549.22%
AAPL230324C001775002023-03-22 2:43PM EDT177.500.010.000.010.00-6371,72351.56%
AAPL230324C001800002023-03-22 3:17PM EDT180.000.010.000.010.00-41,46657.81%
AAPL230324C001825002023-03-22 2:50PM EDT182.500.010.000.010.00-116664.06%
AAPL230324C001850002023-03-22 2:23PM EDT185.000.010.000.010.00-10189968.75%
AAPL230324C001900002023-03-20 11:06AM EDT190.000.010.000.010.00-561,20181.25%
AAPL230324C001950002023-03-16 3:22PM EDT195.000.010.000.010.00-130290.63%
AAPL230324C002000002023-03-22 1:01PM EDT200.000.010.000.010.00-1316103.13%
AAPL230324C002050002023-03-21 3:29PM EDT205.000.010.000.010.00-416,085112.50%
AAPL230324C002100002023-03-13 9:34AM EDT210.000.010.000.000.00-1250.00%
AAPL230324C002150002023-03-17 9:30AM EDT215.000.010.000.010.00-11131.25%
AAPL230324C002200002023-03-17 12:01PM EDT220.000.010.000.010.00-55140.63%
AAPL230324C002350002023-03-21 9:30AM EDT235.000.010.000.010.00-16165.63%
AAPL230324C002500002023-03-23 1:07PM EDT250.000.010.000.010.00-211187.50%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230324P000500002023-03-21 12:12PM EDT50.000.010.000.010.00-11114487.50%
AAPL230324P000550002023-03-21 1:05PM EDT55.000.010.000.010.00-12114450.00%
AAPL230324P000600002023-03-22 2:50PM EDT60.000.010.000.010.00-1111412.50%
AAPL230324P000650002023-03-21 9:42AM EDT65.000.010.000.000.00-510550.00%
AAPL230324P000700002023-03-20 12:46PM EDT70.000.010.000.010.00-7131350.00%
AAPL230324P000750002023-03-10 11:14AM EDT75.000.010.000.000.00-32950.00%
AAPL230324P000800002023-02-21 2:00PM EDT80.000.020.000.010.00-13293.75%
AAPL230324P000850002023-02-21 3:31PM EDT85.000.030.000.010.00-12268.75%
AAPL230324P000900002023-03-17 10:58AM EDT90.000.010.000.010.00-130148243.75%
AAPL230324P000950002023-03-17 10:54AM EDT95.000.010.000.010.00-596743225.00%
AAPL230324P001000002023-03-21 10:06AM EDT100.000.010.000.010.00-113,647200.00%
AAPL230324P001050002023-03-21 9:32AM EDT105.000.010.000.010.00-16,114181.25%
AAPL230324P001100002023-03-20 9:36AM EDT110.000.010.000.010.00-91,718162.50%
AAPL230324P001150002023-03-21 12:50PM EDT115.000.010.000.010.00-62,332143.75%
AAPL230324P001200002023-03-21 3:40PM EDT120.000.010.000.010.00-217,405128.13%
AAPL230324P001250002023-03-23 12:04PM EDT125.000.010.000.010.00-62,326109.38%
AAPL230324P001260002023-03-20 3:56PM EDT126.000.010.000.010.00-41685106.25%
AAPL230324P001270002023-03-22 10:51AM EDT127.000.010.000.000.00-111950.00%
AAPL230324P001280002023-03-23 9:55AM EDT128.000.010.000.00-0.01-50.00%11,11650.00%
AAPL230324P001290002023-03-23 12:27PM EDT129.000.010.000.010.00-169496.88%
AAPL230324P001300002023-03-23 1:18PM EDT130.000.010.000.010.00-124,20293.75%
AAPL230324P001310002023-03-23 9:53AM EDT131.000.010.000.010.00-11,91790.63%
AAPL230324P001320002023-03-23 1:47PM EDT132.000.010.000.010.00-721,18087.50%
AAPL230324P001330002023-03-23 1:30PM EDT133.000.010.000.010.00-1061,21684.38%
AAPL230324P001340002023-03-23 11:04AM EDT134.000.010.000.010.00-541,29381.25%
AAPL230324P001350002023-03-23 1:26PM EDT135.000.010.000.010.00-1333,07178.13%
AAPL230324P001360002023-03-23 11:04AM EDT136.000.010.000.01-0.01-50.00%3396175.00%
AAPL230324P001370002023-03-23 10:46AM EDT137.000.010.000.010.00-371,22571.88%
AAPL230324P001380002023-03-23 1:15PM EDT138.000.010.000.01-0.01-50.00%402,29668.75%
AAPL230324P001390002023-03-23 12:19PM EDT139.000.010.000.010.00-1871,49065.63%
AAPL230324P001400002023-03-23 1:12PM EDT140.000.010.000.010.00-1,2425,24662.50%
AAPL230324P001410002023-03-23 1:48PM EDT141.000.010.010.02-0.01-50.00%1,1383,47066.41%
AAPL230324P001420002023-03-23 1:51PM EDT142.000.010.010.02-0.01-50.00%4754,59062.50%
AAPL230324P001430002023-03-23 1:41PM EDT143.000.010.010.02-0.01-50.00%2833,23759.38%
AAPL230324P001440002023-03-23 1:21PM EDT144.000.010.010.02-0.01-50.00%453,22456.25%
AAPL230324P001450002023-03-23 1:51PM EDT145.000.010.010.02-0.03-75.00%26310,22952.34%
AAPL230324P001460002023-03-23 1:49PM EDT146.000.020.010.02-0.01-33.33%2867,57150.78%
AAPL230324P001470002023-03-23 1:50PM EDT147.000.020.010.02-0.02-50.00%52612,09447.66%
AAPL230324P001480002023-03-23 1:36PM EDT148.000.020.020.03-0.03-60.00%1,85413,07946.48%
AAPL230324P001490002023-03-23 1:47PM EDT149.000.020.020.03-0.04-66.67%1,3818,27442.97%
AAPL230324P001500002023-03-23 1:53PM EDT150.000.020.020.03-0.07-77.78%5,49525,83439.06%
AAPL230324P001525002023-03-23 1:53PM EDT152.500.060.050.06-0.18-75.00%9,14917,08233.59%
AAPL230324P001550002023-03-23 1:54PM EDT155.000.150.140.15-0.41-73.21%34,17632,24728.71%
AAPL230324P001575002023-03-23 1:54PM EDT157.500.420.410.42-0.89-67.94%44,48416,62523.73%
AAPL230324P001600002023-03-23 1:54PM EDT160.001.211.191.21-1.48-55.02%39,07516,21618.07%
AAPL230324P001625002023-03-23 1:53PM EDT162.502.882.812.89-1.62-36.00%4,5226,5930.00%
AAPL230324P001650002023-03-23 1:39PM EDT165.004.984.805.30-2.12-29.86%2191,7450.00%
AAPL230324P001675002023-03-23 12:58PM EDT167.507.107.558.10-2.21-23.74%1165940.00%
AAPL230324P001700002023-03-23 11:04AM EDT170.008.809.9010.50-0.65-6.88%172430.00%
AAPL230324P001725002023-03-23 12:47PM EDT172.5012.1012.4512.95+0.10+0.83%3830.00%
AAPL230324P001750002023-03-23 9:58AM EDT175.0015.2414.7515.35+0.49+3.32%230.00%
AAPL230324P001775002023-03-23 12:17PM EDT177.5016.8317.6017.80-0.12-0.71%1570.00%
AAPL230324P001800002023-03-21 12:27PM EDT180.0018.8020.0520.50-3.15-14.35%190.00%
AAPL230324P001850002023-03-06 10:30AM EDT185.0031.1724.7525.600.00-200.00%
AAPL230324P001900002023-03-21 2:14PM EDT190.0031.3329.8530.450.00-200.00%
AAPL230324P001950002023-03-06 2:50PM EDT195.0040.1735.0535.550.00-100.00%
AAPL230324P002000002023-03-03 12:25PM EDT200.0050.5340.0540.300.00-100.00%
AAPL230324P002100002023-02-27 12:55PM EDT210.0062.0949.7550.600.00--00.00%
AAPL230324P002450002023-03-22 3:36PM EDT245.0085.2585.1585.300.00-3200.00%