Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,24+1,17 (+0,55%)
No fechamento: 04:00PM EDT
214,46 +0,22 (+0,11%)
Pós-fechamento: 06:32PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000050002024-05-30 3:17PM EDT5.00186.82208.75209.700.00-51821,243.75%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-06-04 10:26AM EDT30.00163.92183.80184.750.00-11440.63%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20173.80174.750.00-11343376.56%
AAPL240621C000500002024-06-11 11:31AM EDT50.00155.00163.85164.750.00-2999345.31%
AAPL240621C000550002024-06-13 3:12PM EDT55.00158.71158.80159.80-0.70-0.44%11,027322.66%
AAPL240621C000600002024-06-12 9:48AM EDT60.00152.50153.85154.800.00-6860314.06%
AAPL240621C000650002024-06-12 9:57AM EDT65.00148.90148.85149.800.00-41,366295.31%
AAPL240621C000700002024-06-11 3:18PM EDT70.00134.95143.85144.750.00-2838267.19%
AAPL240621C000750002024-06-11 10:02AM EDT75.00125.00138.85139.800.00-51,618260.94%
AAPL240621C000800002024-06-13 10:11AM EDT80.00133.59133.90134.80+17.24+14.82%1601253.13%
AAPL240621C000850002024-06-13 1:34PM EDT85.00128.50128.85129.85-6.42-4.76%1872238.28%
AAPL240621C000900002024-06-07 2:51PM EDT90.00105.93123.90124.850.00-21,156230.08%
AAPL240621C000950002024-06-05 12:51PM EDT95.00101.70118.90119.850.00-41,995216.80%
AAPL240621C001000002024-06-13 10:12AM EDT100.00113.49114.05114.65-6.41-5.35%25,380199.22%
AAPL240621C001050002024-06-07 10:13AM EDT105.0090.10108.90109.850.00-1312191.80%
AAPL240621C001100002024-06-12 9:33AM EDT110.0099.00104.10104.850.00-13,057194.14%
AAPL240621C001150002024-06-13 3:58PM EDT115.0099.9498.9599.90+0.11+0.11%201,436176.37%
AAPL240621C001200002024-06-11 12:09PM EDT120.0083.9294.1094.650.00-25,864158.59%
AAPL240621C001250002024-06-13 1:56PM EDT125.0087.8588.9589.90+5.05+6.10%241,462154.88%
AAPL240621C001300002024-06-13 3:30PM EDT130.0084.4184.1084.70+1.11+1.33%23,873141.80%
AAPL240621C001350002024-06-12 3:57PM EDT135.0078.5579.1079.750.00-1643,627134.77%
AAPL240621C001400002024-06-13 3:42PM EDT140.0074.3874.1574.90-2.87-3.72%212,833133.59%
AAPL240621C001450002024-06-13 2:15PM EDT145.0068.0069.1069.75-0.54-0.79%134,245116.02%
AAPL240621C001500002024-06-13 12:37PM EDT150.0063.1964.1064.70-2.28-3.48%1011,018104.88%
AAPL240621C001550002024-06-13 3:43PM EDT155.0059.4059.1559.75+0.76+1.30%144,181100.29%
AAPL240621C001600002024-06-13 3:54PM EDT160.0054.6154.1554.75-0.18-0.33%13712,23091.70%
AAPL240621C001650002024-06-13 3:59PM EDT165.0049.5049.1549.75+0.43+0.88%296,28783.20%
AAPL240621C001675002024-06-13 2:50PM EDT167.5046.0046.5047.45+12.35+36.70%125680.57%
AAPL240621C001700002024-06-13 3:58PM EDT170.0044.9844.0544.75+0.78+1.76%15028,96471.88%
AAPL240621C001725002024-06-13 3:57PM EDT172.5042.3041.5542.50-1.76-3.99%456774.71%
AAPL240621C001750002024-06-13 3:51PM EDT175.0039.4839.1539.80+0.91+2.36%21429,75768.16%
AAPL240621C001775002024-06-13 3:59PM EDT177.5037.0036.5537.50-5.80-13.55%2011466.31%
AAPL240621C001800002024-06-13 3:57PM EDT180.0035.0034.3034.80+1.55+4.63%34940,85763.14%
AAPL240621C001825002024-06-13 2:55PM EDT182.5031.7031.7532.50-4.30-11.94%3632,44261.52%
AAPL240621C001850002024-06-13 3:59PM EDT185.0029.8529.1029.80+1.47+5.18%69543,05850.98%
AAPL240621C001875002024-06-13 3:57PM EDT187.5027.4326.4027.50+0.93+3.51%361,93061.91%
AAPL240621C001900002024-06-13 3:59PM EDT190.0024.7024.1524.85+1.00+4.22%1,00948,33154.10%
AAPL240621C001925002024-06-13 3:58PM EDT192.5022.6021.8022.40+1.70+8.13%1825,84250.49%
AAPL240621C001950002024-06-13 3:59PM EDT195.0020.2119.2519.90+1.41+7.50%2,34442,68245.85%
AAPL240621C001975002024-06-13 3:57PM EDT197.5017.6016.9517.30+1.37+8.44%36811,43739.36%
AAPL240621C002000002024-06-13 3:59PM EDT200.0015.1314.5514.90+0.98+6.93%2,70256,97136.40%
AAPL240621C002025002024-06-13 3:59PM EDT202.5012.8012.1012.40+1.21+10.44%1,21815,27131.59%
AAPL240621C002050002024-06-13 3:59PM EDT205.0010.259.7010.05+0.95+10.22%7,04930,50528.57%
AAPL240621C002075002024-06-13 3:59PM EDT207.508.157.607.85+0.65+8.67%5,86522,19226.44%
AAPL240621C002100002024-06-13 3:59PM EDT210.005.825.705.85+0.17+3.01%9,28645,53724.88%
AAPL240621C002125002024-06-13 3:59PM EDT212.504.104.004.20-0.20-4.65%13,68211,63024.37%
AAPL240621C002150002024-06-13 3:59PM EDT215.002.772.762.82-0.23-7.67%60,05228,82423.69%
AAPL240621C002175002024-06-13 3:59PM EDT217.501.851.761.83+1.85-45,93113,21923.66%
AAPL240621C002200002024-06-13 3:59PM EDT220.001.161.111.16-0.25-17.73%73,36654,89323.99%
AAPL240621C002225002024-06-13 3:59PM EDT222.500.730.700.73+0.73-14,3104,63324.59%
AAPL240621C002250002024-06-13 3:59PM EDT225.000.480.450.47-0.25-34.25%18,79944,49425.51%
AAPL240621C002275002024-06-13 3:59PM EDT227.500.320.300.33+0.32-6,6574,13026.98%
AAPL240621C002300002024-06-13 3:59PM EDT230.000.230.220.25-0.18-43.90%20,42628,77128.81%
AAPL240621C002325002024-06-13 3:59PM EDT232.500.190.170.19+0.19-1,4013,34330.47%
AAPL240621C002350002024-06-13 3:58PM EDT235.000.160.140.18-0.11-40.74%3,83717,19733.25%
AAPL240621C002400002024-06-13 3:59PM EDT240.000.100.100.12-0.09-47.37%14,42229,32036.72%
AAPL240621C002450002024-06-13 3:59PM EDT245.000.090.080.09-0.04-30.77%4,50620,97740.43%
AAPL240621C002500002024-06-13 3:58PM EDT250.000.070.060.07-0.03-30.00%4,30710,56743.95%
AAPL240621C002550002024-06-13 3:58PM EDT255.000.060.050.06-0.02-25.00%1,8794,59547.66%
AAPL240621C002600002024-06-13 3:59PM EDT260.000.040.030.04-0.03-42.86%1,4157,69549.81%
AAPL240621C002650002024-06-13 3:29PM EDT265.000.030.030.04-0.02-40.00%3222,74053.13%
AAPL240621C002700002024-06-13 3:59PM EDT270.000.030.010.030.00-5,5645,79553.91%
AAPL240621C002750002024-06-13 2:13PM EDT275.000.020.020.030.00-7062,47359.38%
AAPL240621C002800002024-06-13 3:07PM EDT280.000.010.010.020.00-2359,49660.16%
AAPL240621C002850002024-06-13 3:36PM EDT285.000.010.000.010.00-3007,45057.81%
AAPL240621C002900002024-06-13 2:56PM EDT290.000.010.000.010.00-1,2585,22160.94%
AAPL240621C003000002024-06-13 12:08PM EDT300.000.010.000.010.00-6239,74867.19%
AAPL240621C003100002024-06-13 9:41AM EDT310.000.010.000.010.00-602,61271.88%
AAPL240621C003200002024-06-13 3:03PM EDT320.000.010.000.010.00-14718,14678.13%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000050002024-06-13 9:30AM EDT5.000.010.000.01+0.01-201725.00%
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4412.50%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7409.38%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23350.00%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051371.88%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101312.50%
AAPL240621P000500002024-06-13 3:03PM EDT50.000.010.000.010.00-1012,617275.00%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.100.00-7593,271317.19%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.010.00-51,663243.75%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393231.25%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919262.50%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534212.50%
AAPL240621P000800002024-06-03 9:30AM EDT80.000.010.000.010.00-17,081187.50%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.010.00-1501,778181.25%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.010.00-462,865168.75%
AAPL240621P000950002024-06-11 1:53PM EDT95.000.010.000.010.00-311,838156.25%
AAPL240621P001000002024-06-04 10:47AM EDT100.000.010.000.010.00-56,155150.00%
AAPL240621P001050002024-06-04 12:51PM EDT105.000.010.000.010.00-13,240137.50%
AAPL240621P001100002024-06-10 1:40PM EDT110.000.010.000.010.00-106,065131.25%
AAPL240621P001150002024-06-12 3:19PM EDT115.000.010.000.010.00-725,232121.88%
AAPL240621P001200002024-06-13 3:03PM EDT120.000.010.000.010.00-411,202115.63%
AAPL240621P001250002024-06-11 12:54PM EDT125.000.010.000.010.00-118,522106.25%
AAPL240621P001300002024-06-12 3:19PM EDT130.000.010.000.010.00-4717,49298.44%
AAPL240621P001350002024-06-13 3:03PM EDT135.000.010.000.010.00-6513,68293.75%
AAPL240621P001400002024-06-13 3:16PM EDT140.000.010.000.010.00-32030,90484.38%
AAPL240621P001450002024-06-13 3:03PM EDT145.000.010.000.010.00-3816,71678.13%
AAPL240621P001500002024-06-13 2:12PM EDT150.000.010.000.010.00-3636,91371.88%
AAPL240621P001550002024-06-13 2:43PM EDT155.000.010.000.010.00-39424,42665.63%
AAPL240621P001600002024-06-13 3:47PM EDT160.000.010.010.020.00-53644,07666.41%
AAPL240621P001650002024-06-13 3:40PM EDT165.000.010.010.02-0.01-50.00%12326,26660.16%
AAPL240621P001675002024-06-13 11:30AM EDT167.500.020.010.03-0.01-33.33%1,0021,44758.59%
AAPL240621P001700002024-06-13 3:48PM EDT170.000.010.010.03-0.01-50.00%22554,81355.47%
AAPL240621P001725002024-06-13 2:57PM EDT172.500.020.000.04-0.01-33.33%2,2205,46952.34%
AAPL240621P001750002024-06-13 3:57PM EDT175.000.030.020.030.00-21748,68950.39%
AAPL240621P001775002024-06-13 3:49PM EDT177.500.030.010.04-0.01-25.00%2,2825,90649.61%
AAPL240621P001800002024-06-13 3:58PM EDT180.000.040.030.04-0.02-33.33%1,93766,75146.48%
AAPL240621P001825002024-06-13 3:59PM EDT182.500.040.010.05-0.04-50.00%5107,11544.34%
AAPL240621P001850002024-06-13 3:56PM EDT185.000.050.040.06-0.03-37.50%3,81627,44641.99%
AAPL240621P001875002024-06-13 3:57PM EDT187.500.050.050.08-0.05-50.00%63514,22640.23%
AAPL240621P001900002024-06-13 3:59PM EDT190.000.060.050.07-0.08-57.14%9,20944,54836.13%
AAPL240621P001925002024-06-13 3:58PM EDT192.500.080.070.10-0.09-52.94%1,9239,96134.47%
AAPL240621P001950002024-06-13 3:59PM EDT195.000.100.100.12-0.13-56.52%9,57925,18031.93%
AAPL240621P001975002024-06-13 3:58PM EDT197.500.130.130.15-0.17-56.67%9,04214,79829.44%
AAPL240621P002000002024-06-13 3:59PM EDT200.000.200.190.20-0.22-52.38%22,57439,00327.20%
AAPL240621P002025002024-06-13 3:59PM EDT202.500.270.280.30-0.32-54.24%16,59116,90525.49%
AAPL240621P002050002024-06-13 3:59PM EDT205.000.440.450.50-0.46-51.11%24,89921,79124.44%
AAPL240621P002075002024-06-13 3:59PM EDT207.500.750.750.80-0.68-47.55%12,27014,26023.17%
AAPL240621P002100002024-06-13 3:59PM EDT210.001.301.271.35-0.87-40.09%39,85123,26822.63%
AAPL240621P002125002024-06-13 3:59PM EDT212.502.092.102.18-0.94-31.02%20,8147,42622.22%
AAPL240621P002150002024-06-13 3:59PM EDT215.003.303.253.35-0.95-22.35%18,24912,77321.97%
AAPL240621P002175002024-06-13 3:59PM EDT217.504.554.704.95+4.55-3,9394,30322.53%
AAPL240621P002200002024-06-13 3:58PM EDT220.006.306.556.75-1.70-21.25%2,9015,60922.36%
AAPL240621P002225002024-06-13 3:46PM EDT222.508.838.509.15+8.83-19883826.42%
AAPL240621P002250002024-06-13 1:50PM EDT225.0012.7010.8511.20+0.50+4.10%2201,96325.05%
AAPL240621P002275002024-06-13 3:25PM EDT227.5013.7513.0514.15+13.75-199235.60%
AAPL240621P002300002024-06-13 3:58PM EDT230.0015.3015.2016.55-1.54-9.14%13225538.45%
AAPL240621P002325002024-06-13 3:24PM EDT232.5018.4217.8518.55+18.42-265733.20%
AAPL240621P002350002024-06-13 2:40PM EDT235.0021.6520.3021.00+0.70+3.34%291135.16%
AAPL240621P002400002024-06-13 2:21PM EDT240.0026.4025.3526.15-0.45-1.68%2126545.61%
AAPL240621P002450002024-06-12 2:23PM EDT245.0025.9530.3031.250.00-4054.49%
AAPL240621P002500002024-06-13 2:37PM EDT250.0036.4535.3036.20-0.55-1.49%501259.42%
AAPL240621P002550002024-06-06 3:38PM EDT255.0059.8240.3041.250.00-1066.75%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10415.72%
AAPL240621P002650002024-06-12 12:51PM EDT265.0049.1250.3051.250.00-8078.08%
AAPL240621P002700002024-06-13 9:54AM EDT270.0054.4555.3056.65+1.40+2.64%60072.66%
AAPL240621P002750002024-06-13 9:41AM EDT275.0058.6060.3061.30+1.13+1.97%4062.50%
AAPL240621P002800002024-06-12 3:30PM EDT280.0062.4765.3066.250.00-320060.16%
AAPL240621P002850002024-06-12 2:12PM EDT285.0067.2170.3071.30+67.21--069.92%
AAPL240621P002900002024-06-12 12:00PM EDT290.0073.5075.3076.300.00-10073.83%
AAPL240621P003000002024-06-13 3:40PM EDT300.0085.9085.3086.30+2.15+2.57%2181.25%
AAPL240621P003100002024-06-13 3:40PM EDT310.0095.9295.3096.65+2.32+2.48%10107.23%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-20486.02%