Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
212,49-1,75 (-0,82%)
No fechamento: 04:00PM EDT
212,45 -0,04 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240628C001050002024-06-12 3:43PM EDT105.00110.11107.30108.250.00-11174.80%
AAPL240628C001100002024-06-12 3:43PM EDT110.00105.15102.35103.200.00-10164.26%
AAPL240628C001300002024-06-11 11:59AM EDT130.0074.8282.3583.850.00-15143.26%
AAPL240628C001400002024-06-12 10:05AM EDT140.0074.1072.3573.350.00-16113.57%
AAPL240628C001450002024-06-12 3:26PM EDT145.0073.3067.4069.000.00-20118.85%
AAPL240628C001500002024-06-14 10:06AM EDT150.0064.0062.4063.35+1.83+2.94%1398.19%
AAPL240628C001550002024-06-13 9:45AM EDT155.0061.4857.4058.350.00-1190.23%
AAPL240628C001600002024-06-14 3:55PM EDT160.0052.7052.4553.40+13.13+33.18%111384.28%
AAPL240628C001650002024-06-14 1:11PM EDT165.0047.0947.4548.40-2.61-5.25%225176.51%
AAPL240628C001700002024-06-14 12:29PM EDT170.0042.4042.5043.40-2.98-6.57%10619969.63%
AAPL240628C001725002024-06-14 9:32AM EDT172.5041.7240.0040.95+18.39+78.83%2566.55%
AAPL240628C001750002024-06-14 3:52PM EDT175.0037.8237.4538.40-2.18-5.45%1411161.43%
AAPL240628C001775002024-06-14 3:43PM EDT177.5035.1535.0035.85-0.70-1.95%2561757.72%
AAPL240628C001800002024-06-14 3:56PM EDT180.0032.9332.5033.45-0.32-0.96%2079855.27%
AAPL240628C001825002024-06-14 3:01PM EDT182.5030.0230.0031.00-1.21-3.87%332152.10%
AAPL240628C001850002024-06-14 3:45PM EDT185.0027.2427.6028.50-2.99-9.89%1471,58257.23%
AAPL240628C001875002024-06-14 3:37PM EDT187.5025.3625.1526.00-1.14-4.30%3310553.03%
AAPL240628C001900002024-06-14 3:47PM EDT190.0022.0122.5523.25-3.41-13.41%5473,22645.17%
AAPL240628C001925002024-06-14 1:14PM EDT192.5019.9020.1521.10-1.55-7.23%1571,16945.92%
AAPL240628C001950002024-06-14 3:59PM EDT195.0018.0017.8518.50-2.56-12.45%3244,41840.41%
AAPL240628C001975002024-06-14 3:58PM EDT197.5015.7515.5016.00-1.05-6.25%951,35636.11%
AAPL240628C002000002024-06-14 3:54PM EDT200.0013.1213.2513.50-2.24-14.58%5608,22631.76%
AAPL240628C002025002024-06-14 3:44PM EDT202.5010.2611.0011.30-2.81-21.50%14197330.18%
AAPL240628C002050002024-06-14 3:59PM EDT205.008.908.859.10-1.97-18.12%9928,40227.82%
AAPL240628C002075002024-06-14 3:59PM EDT207.507.006.907.10-1.98-22.05%6952,03626.15%
AAPL240628C002100002024-06-14 3:59PM EDT210.005.205.205.35-1.75-25.18%7,50015,96425.04%
AAPL240628C002125002024-06-14 3:59PM EDT212.503.853.753.90-1.60-29.36%3,5611,48424.40%
AAPL240628C002150002024-06-14 3:59PM EDT215.002.692.622.69-1.16-30.13%12,0056,81123.71%
AAPL240628C002175002024-06-14 3:58PM EDT217.501.751.721.84-1.01-36.59%2,9043,30023.69%
AAPL240628C002200002024-06-14 3:59PM EDT220.001.141.141.21-0.77-40.31%13,47013,42623.68%
AAPL240628C002250002024-06-14 3:59PM EDT225.000.520.500.54-0.44-45.83%6,67519,25124.68%
AAPL240628C002300002024-06-14 3:59PM EDT230.000.260.260.29-0.20-43.48%4,9719,76326.95%
AAPL240628C002350002024-06-14 3:58PM EDT235.000.170.170.19-0.15-46.87%2,2723,84229.98%
AAPL240628C002400002024-06-14 3:58PM EDT240.000.130.110.13-0.08-38.10%1,9252,53532.81%
AAPL240628C002450002024-06-14 3:59PM EDT245.000.100.080.12-0.07-41.18%1,1612,04636.91%
AAPL240628C002500002024-06-14 3:58PM EDT250.000.080.060.09-0.05-38.46%1,5302,53239.55%
AAPL240628C002550002024-06-14 3:50PM EDT255.000.060.040.08-0.03-33.33%411,61042.97%
AAPL240628C002600002024-06-14 3:53PM EDT260.000.040.030.05-0.03-42.86%8846,19144.14%
AAPL240628C002650002024-06-14 2:45PM EDT265.000.040.020.04-0.03-42.86%1131,66946.48%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240628P001000002024-06-14 12:38PM EDT100.000.010.000.010.00-13121.88%
AAPL240628P001100002024-06-11 10:05AM EDT110.000.010.000.010.00-2020106.25%
AAPL240628P001150002024-06-14 10:37AM EDT115.000.010.000.030.00-20120110.94%
AAPL240628P001300002024-06-04 12:31PM EDT130.000.010.000.120.00-17103.13%
AAPL240628P001350002024-06-10 3:25PM EDT135.000.020.000.120.00-2495.90%
AAPL240628P001400002024-06-14 1:55PM EDT140.000.020.000.030.00-301,43176.56%
AAPL240628P001450002024-06-13 2:26PM EDT145.000.030.000.100.00-130280.47%
AAPL240628P001500002024-06-14 1:44PM EDT150.000.020.010.040.00-12,42768.75%
AAPL240628P001550002024-06-12 1:54PM EDT155.000.020.000.040.00-1572,66760.94%
AAPL240628P001600002024-06-14 3:59PM EDT160.000.010.010.05-0.03-75.00%624,34457.81%
AAPL240628P001650002024-06-14 3:53PM EDT165.000.030.020.030.00-1841,70751.17%
AAPL240628P001700002024-06-14 3:21PM EDT170.000.030.030.04-0.01-25.00%131,53248.24%
AAPL240628P001725002024-06-14 3:13PM EDT172.500.040.000.08-0.01-20.00%211949.51%
AAPL240628P001750002024-06-14 3:59PM EDT175.000.050.040.050.00-592,35543.75%
AAPL240628P001775002024-06-14 11:03AM EDT177.500.060.010.08-0.01-14.29%481,70843.56%
AAPL240628P001800002024-06-14 3:48PM EDT180.000.070.050.07+0.01+16.67%2583,17839.84%
AAPL240628P001825002024-06-14 2:39PM EDT182.500.080.060.10-0.01-11.11%20653638.87%
AAPL240628P001850002024-06-14 3:39PM EDT185.000.090.070.11-0.01-10.00%1027,59236.33%
AAPL240628P001875002024-06-14 3:42PM EDT187.500.100.090.11-0.01-9.09%7045633.30%
AAPL240628P001900002024-06-14 3:58PM EDT190.000.120.120.13-0.01-7.69%1,0478,95231.15%
AAPL240628P001925002024-06-14 3:59PM EDT192.500.160.150.18-0.01-5.88%1,3881,53729.79%
AAPL240628P001950002024-06-14 3:57PM EDT195.000.220.200.21+0.01+4.76%1,4485,83327.34%
AAPL240628P001975002024-06-14 3:59PM EDT197.500.290.280.29+0.01+3.57%1,4363,81225.78%
AAPL240628P002000002024-06-14 3:59PM EDT200.000.430.400.43+0.04+10.26%3,1488,99024.59%
AAPL240628P002025002024-06-14 3:59PM EDT202.500.650.630.65+0.05+8.33%1,8922,14823.51%
AAPL240628P002050002024-06-14 3:59PM EDT205.000.980.951.03+0.08+8.89%5,1873,49222.93%
AAPL240628P002075002024-06-14 3:59PM EDT207.501.521.471.55+0.27+21.60%1,8002,85622.10%
AAPL240628P002100002024-06-14 3:59PM EDT210.002.302.262.30+0.28+13.86%5,2103,68321.39%
AAPL240628P002125002024-06-14 3:59PM EDT212.503.353.303.45+0.45+15.52%1,5751,39021.53%
AAPL240628P002150002024-06-14 3:54PM EDT215.004.704.604.80+0.55+13.25%3,8104,30121.12%
AAPL240628P002175002024-06-14 3:58PM EDT217.506.356.256.80+1.05+19.81%2401,02523.35%
AAPL240628P002200002024-06-14 3:58PM EDT220.008.378.158.40+1.57+23.09%3593,81520.92%
AAPL240628P002250002024-06-14 3:49PM EDT225.0013.6012.3513.10+2.10+18.26%3915425.34%
AAPL240628P002300002024-06-14 12:42PM EDT230.0018.5817.1018.00+2.78+17.59%3712130.47%
AAPL240628P002350002024-06-14 1:31PM EDT235.0022.6522.0522.90+0.90+4.14%1134.67%
AAPL240628P002400002024-06-14 9:50AM EDT240.0026.1526.9527.95+0.05+0.19%303041.16%
AAPL240628P002450002024-06-13 10:59AM EDT245.0031.9532.0032.950.00-1146.48%
AAPL240628P002500002024-06-14 10:35AM EDT250.0036.7436.9537.95+0.62+1.72%4151.56%
AAPL240628P002550002024-06-12 11:40AM EDT255.0038.3542.0042.950.00-4056.45%
AAPL240628P002650002024-06-12 12:15PM EDT265.0048.1551.9552.950.00--065.72%