Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,29-2,38 (-1,10%)
No fechamento: 04:00PM EDT
214,16 -0,13 (-0,06%)
Pós-fechamento: 05:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
186.820.00-51705.000.010.00-629
171.610.00-2210.000.010.00--1
156.730.00-1115.00-----
162.220.00-2120.000.010.00-60
169.650.00-214325.000.010.00--4
163.920.00-1130.000.010.00--7
142.200.00-558835.000.010.00-23
150.200.00-1134340.000.010.00-5051
-----45.000.010.00-100101
165.40-2.95-1.75%199750.000.010.00-1012,610
159.06+0.35+0.22%11,02655.000.010.00-7593,271
152.500.00-686060.000.010.00-51,663
153.170.00-31,36365.000.010.00-1393
134.950.00-283870.000.020.00-12,919
137.290.00-11,61675.000.020.00-241,534
138.900.00-659580.000.010.00-17,081
133.800.00-187185.000.010.00-1501,778
122.000.00-111,14590.000.010.00-462,865
101.700.00-41,99595.000.010.00-311,838
114.80+2.78+2.48%1035,378100.000.010.00-1006,155
109.00-2.00-1.80%2312105.000.010.00-13,240
105.04-3.43-3.16%523,056110.000.010.00-306,065
99.20-0.74-0.74%31,436115.000.010.00-805,232
94.00-4.10-4.18%335,850120.000.010.00-6011,207
88.96-1.04-1.16%161,462125.000.010.00-328,521
85.00-3.24-3.67%603,872130.000.010.00-517,487
79.24-1.84-2.27%233,621135.000.010.00-613,677
75.09-1.91-2.48%372,835140.000.010.00-130,740
69.57-2.35-3.27%124,229145.000.010.00-10016,716
64.16-3.48-5.14%2110,941150.000.010.00-436,896
59.23-3.95-6.25%284,150155.000.010.00-124,545
54.60-1.35-2.41%43411,854160.000.010.00-27144,314
49.32-1.78-3.48%2026,040165.000.010.00-7426,198
46.84+1.81+4.02%537167.500.010.00-331,273
44.44-2.46-5.25%25328,600170.000.010.00-20155,105
42.17-3.52-7.70%1780172.500.010.00-6675,851
39.34-2.30-5.52%27229,430175.000.010.00-2248,373
36.00-3.95-9.89%14123177.500.010.00-606,206
34.43-1.97-5.41%3,06540,143180.000.020.00-3,50367,193
32.35-1.97-5.74%1382,733182.500.020.00-3806,751
29.24-2.36-7.47%1,52042,245185.000.01-0.01-50.00%1,23828,567
27.22-3.26-10.70%602,004187.500.010.00-22713,336
24.50-2.38-8.85%2,26746,180190.000.01-0.01-50.00%97242,619
22.46-1.19-5.03%3825,760192.500.020.00-1,33212,291
19.35-2.30-10.62%2,47334,006195.000.02-0.01-33.33%3,89221,669
16.89-1.76-9.44%32611,137197.500.03-0.02-40.00%2,01119,250
14.40-2.39-14.23%2,92951,934200.000.04-0.03-42.86%11,24940,560
11.80-1.95-14.18%2,02314,125202.500.08-0.02-20.00%4,82929,678
9.39-2.51-21.09%4,35328,028205.000.13-0.04-23.53%16,13129,349
7.15-2.23-23.77%1,48422,460207.500.25-0.02-7.41%20,50420,010
4.83-2.42-33.38%15,53042,390210.000.56+0.08+16.67%53,43734,022
3.05-2.00-39.60%24,48811,797212.501.25+0.33+35.87%53,91420,824
1.75-1.72-49.57%109,90033,973215.002.25+0.62+38.04%57,00522,743
0.84-1.28-60.38%95,47825,382217.504.15+1.37+49.28%14,3236,599
0.39-0.80-67.23%114,55875,933220.006.20+1.80+40.91%4,45013,590
0.17-0.48-73.85%26,55718,581222.507.76+0.91+13.28%7961,101
0.08-0.30-78.95%28,20947,991225.0011.05+1.90+20.77%2722,171
0.06-0.17-73.91%7,5327,948227.5012.81+1.06+9.02%28169
0.04-0.10-71.43%16,74137,061230.0015.80+2.30+17.04%563365
0.04-0.07-63.64%4,0307,311232.5018.80+4.25+29.21%8555
0.01-0.07-87.50%4,45023,307235.0021.60+4.85+28.96%4621
0.02-0.04-66.67%1,0173,096237.50-----
0.01-0.04-80.00%1,84428,507240.0023.300.00-100
0.01-0.03-75.00%6261,925242.50-----
0.01-0.03-75.00%2,50121,149245.0031.20-1.50-4.59%20
0.01-0.02-66.67%1,51810,259250.0037.000.00-410
0.01-0.01-50.00%1255,895255.0038.100.00-10
0.010.00-77,507260.0083.380.00-10
0.010.00-402,306265.0049.120.00-80
0.010.00-2510,226270.0056.540.00-40
0.010.00-363,075275.0058.600.00-40
0.010.00-39,646280.0063.610.00-20
0.010.00-37,884285.0067.210.00--0
0.010.00-16,891290.0073.500.00-100
0.010.00-10110,461300.0086.22+4.52+5.53%41
0.010.00-42,674310.0096.270.00-20
0.010.00-2318,240320.00106.650.00-40