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 comprapara5 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240705C001000002024-06-05 12:04PM EDT100.0096.80112.40113.350.00--2152.83%
AAPL240705C001400002024-06-11 10:34AM EDT140.0061.7272.5573.500.00-1295.61%
AAPL240705C001450002024-06-12 3:30PM EDT145.0073.3067.5568.550.00-1289.40%
AAPL240705C001500002024-06-12 10:33AM EDT150.0065.7862.5563.550.00--182.62%
AAPL240705C001550002024-06-06 11:19AM EDT155.0041.5557.6058.600.00-51277.25%
AAPL240705C001600002024-06-14 1:23PM EDT160.0052.0852.6053.60+19.43+59.51%10170.70%
AAPL240705C001650002024-06-12 3:47PM EDT165.0049.9047.6548.600.00-1264.84%
AAPL240705C001700002024-06-12 2:44PM EDT170.0044.1842.6544.15-6.21-12.32%14463.38%
AAPL240705C001750002024-06-13 2:39PM EDT175.0038.9537.7038.650.00-19153.17%
AAPL240705C001800002024-06-14 3:55PM EDT180.0033.0632.7533.75-1.94-5.54%3333254.74%
AAPL240705C001850002024-06-14 10:53AM EDT185.0027.4527.9528.75-2.41-8.07%911,27347.88%
AAPL240705C001900002024-06-14 3:56PM EDT190.0023.1122.9523.80-1.80-7.23%2390441.50%
AAPL240705C001950002024-06-14 3:47PM EDT195.0017.5518.3518.80-3.00-14.60%842,77734.55%
AAPL240705C002000002024-06-14 3:59PM EDT200.0013.7513.7013.95-2.00-12.70%3056,72028.57%
AAPL240705C002050002024-06-14 3:46PM EDT205.009.509.459.65-1.85-16.30%2044,25525.26%
AAPL240705C002100002024-06-14 3:59PM EDT210.005.905.856.05-2.03-25.60%2,0233,59623.26%
AAPL240705C002150002024-06-14 3:59PM EDT215.003.203.203.35-1.55-32.63%2,7483,58821.97%
AAPL240705C002200002024-06-14 3:59PM EDT220.001.681.601.68-0.95-36.12%3,7274,88621.58%
AAPL240705C002250002024-06-14 3:59PM EDT225.000.810.790.83-0.49-37.69%3,4015,72922.11%
AAPL240705C002300002024-06-14 3:59PM EDT230.000.440.420.44-0.32-42.11%1,0532,46723.34%
AAPL240705C002350002024-06-14 3:48PM EDT235.000.260.250.28-0.18-40.91%4511,51925.42%
AAPL240705C002400002024-06-14 3:59PM EDT240.000.190.190.20-0.12-38.71%84711,82827.78%
AAPL240705C002450002024-06-14 3:57PM EDT245.000.150.130.19-0.06-28.57%18530131.25%
AAPL240705C002500002024-06-14 3:56PM EDT250.000.120.110.13-0.06-33.33%3792,16832.86%
AAPL240705C002550002024-06-14 2:47PM EDT255.000.090.060.09-0.03-25.00%2876934.38%
AAPL240705C002600002024-06-14 3:42PM EDT260.000.080.060.09-0.02-20.00%19758537.40%
AAPL240705C002650002024-06-14 1:30PM EDT265.000.060.050.08-0.01-14.29%6081,07339.84%
AAPL240705C002700002024-06-14 12:46PM EDT270.000.050.010.06-0.01-16.67%211541.21%
AAPL240705C002750002024-06-13 12:09PM EDT275.000.070.020.06+0.02+40.00%10543.95%
AAPL240705C002800002024-06-14 9:41AM EDT280.000.040.010.05-0.01-20.00%111045.70%
AAPL240705C002850002024-06-14 2:50PM EDT285.000.030.000.040.00-341146.88%
Opções de vendapara5 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240705P001000002024-06-14 9:30AM EDT100.000.020.000.02+0.01+100.00%14101.56%
AAPL240705P001150002024-06-10 3:48PM EDT115.000.030.000.120.00--199.61%
AAPL240705P001200002024-06-12 11:47AM EDT120.000.010.000.120.00--193.36%
AAPL240705P001250002024-06-13 9:34AM EDT125.000.030.000.040.00-3378.13%
AAPL240705P001350002024-06-13 11:40AM EDT135.000.010.000.040.00-1567.19%
AAPL240705P001400002024-06-14 11:07AM EDT140.000.020.010.03-0.01-33.33%32562.50%
AAPL240705P001450002024-06-05 3:54PM EDT145.000.040.010.050.00-5359.77%
AAPL240705P001500002024-06-13 1:44PM EDT150.000.020.000.050.00-203753.91%
AAPL240705P001550002024-06-11 3:53PM EDT155.000.030.000.060.00-121250.20%
AAPL240705P001600002024-06-13 11:16AM EDT160.000.030.010.07-0.01-25.00%117350.39%
AAPL240705P001650002024-06-14 3:50PM EDT165.000.040.040.080.00-3316446.19%
AAPL240705P001700002024-06-14 3:21PM EDT170.000.060.050.090.00-764541.99%
AAPL240705P001750002024-06-14 3:43PM EDT175.000.080.070.110.00-2181738.28%
AAPL240705P001800002024-06-14 3:58PM EDT180.000.110.100.110.00-2222,35333.40%
AAPL240705P001850002024-06-14 3:48PM EDT185.000.150.110.15-0.01-6.25%8101,82530.08%
AAPL240705P001900002024-06-14 3:45PM EDT190.000.210.210.22-0.01-4.55%7364,71926.95%
AAPL240705P001950002024-06-14 3:53PM EDT195.000.350.330.35+0.01+2.94%9554,37424.00%
AAPL240705P002000002024-06-14 3:59PM EDT200.000.670.650.67+0.06+9.84%1,3913,26021.92%
AAPL240705P002050002024-06-14 3:59PM EDT205.001.361.301.39+0.16+13.33%1,7881,89320.48%
AAPL240705P002100002024-06-14 3:58PM EDT210.002.762.722.81+0.24+9.52%3,6802,69019.45%
AAPL240705P002150002024-06-14 3:59PM EDT215.005.255.055.25+0.65+14.13%4551,62818.91%
AAPL240705P002200002024-06-14 3:45PM EDT220.008.708.259.00+1.30+17.57%7340620.42%
AAPL240705P002250002024-06-14 2:13PM EDT225.0013.4812.5513.20+0.58+4.50%1227620.89%
AAPL240705P002300002024-06-13 11:01AM EDT230.0017.8017.0518.00+0.10+0.56%13423.98%
AAPL240705P002350002024-06-14 12:26PM EDT235.0023.0722.0022.95+4.32+23.04%22728.00%
AAPL240705P002400002024-06-14 12:04PM EDT240.0027.7427.0027.95+1.39+5.28%1532.40%
AAPL240705P002450002024-06-14 9:39AM EDT245.0030.5032.0032.95-0.60-1.93%301136.57%
AAPL240705P002500002024-06-14 10:52AM EDT250.0036.3937.0037.95+0.29+0.80%1440.58%
AAPL240705P002600002024-06-13 12:20PM EDT260.0047.8046.9547.950.00-2048.15%
AAPL240705P002650002024-06-13 9:51AM EDT265.0048.8051.9552.950.00-1051.71%