Mercado fechará em 3 h 39 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,12-4,17 (-1,95%)
A partir de 12:21PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719C000050002024-06-20 11:21AM EDT5.00204.80205.50206.20-5.94-2.82%5014744.92%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20195.50196.200.00-10486.33%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45180.60181.300.00--1358.59%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48178.95180.850.00-25487.11%
AAPL240719C000500002024-06-07 2:35PM EDT50.00146.03160.75161.300.00-12268.65%
AAPL240719C000850002024-06-18 9:30AM EDT85.00133.12125.80126.500.00-1011178.47%
AAPL240719C000900002024-06-20 10:20AM EDT90.00120.20120.85121.60-5.35-4.26%5328170.51%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76115.90116.500.00-1032160.01%
AAPL240719C001000002024-06-20 12:00PM EDT100.00111.40110.90111.55-3.15-2.75%2187151.47%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-06-18 2:36PM EDT110.00104.53101.05101.700.00-501,097137.74%
AAPL240719C001150002024-06-18 12:26PM EDT115.0098.7296.1096.500.00-32,519127.88%
AAPL240719C001200002024-06-17 11:12AM EDT120.0096.7291.0591.750.00-131122.17%
AAPL240719C001250002024-06-18 1:59PM EDT125.0089.3086.0586.650.00-4489113.57%
AAPL240719C001300002024-06-17 9:34AM EDT130.0083.7481.0581.700.00-5328106.74%
AAPL240719C001350002024-06-11 11:42AM EDT135.0070.5376.2076.700.00-1057100.98%
AAPL240719C001400002024-06-20 9:44AM EDT140.0074.2371.2071.85-0.18-0.24%426695.24%
AAPL240719C001450002024-06-20 11:44AM EDT145.0066.1566.2566.80-4.14-5.89%4987088.48%
AAPL240719C001500002024-06-20 10:51AM EDT150.0061.0561.1561.90-3.80-5.86%1693981.86%
AAPL240719C001550002024-06-20 11:19AM EDT155.0055.5856.2556.90-3.70-6.24%241476.07%
AAPL240719C001600002024-06-20 11:59AM EDT160.0051.9351.3551.95-2.57-4.72%2077870.65%
AAPL240719C001650002024-06-20 11:37AM EDT165.0045.7346.2547.00-4.39-8.76%113,94564.11%
AAPL240719C001700002024-06-20 11:46AM EDT170.0041.2041.5541.90-3.80-8.44%21116,43758.98%
AAPL240719C001750002024-06-20 11:56AM EDT175.0036.8736.6036.95-3.33-8.28%4814,93453.32%
AAPL240719C001800002024-06-20 11:53AM EDT180.0031.8731.7031.95-3.58-10.10%18334,42848.68%
AAPL240719C001850002024-06-20 11:59AM EDT185.0027.3226.8527.05-3.00-9.89%13623,01143.23%
AAPL240719C001900002024-06-20 12:04PM EDT190.0022.1521.9522.25-3.30-12.97%41342,13238.26%
AAPL240719C001950002024-06-20 12:02PM EDT195.0017.4617.3517.45-3.32-15.98%48128,06532.91%
AAPL240719C002000002024-06-20 12:04PM EDT200.0013.0013.0013.10-3.30-20.25%4,01833,84029.38%
AAPL240719C002050002024-06-20 12:04PM EDT205.009.269.109.20-2.79-23.15%87527,40326.59%
AAPL240719C002100002024-06-20 12:03PM EDT210.006.026.006.10-2.54-29.67%3,33324,91925.14%
AAPL240719C002150002024-06-20 12:04PM EDT215.003.653.653.75-2.00-35.40%16,62837,04224.15%
AAPL240719C002200002024-06-20 12:05PM EDT220.002.162.132.18-1.44-40.45%7,92934,66923.74%
AAPL240719C002250002024-06-20 12:06PM EDT225.001.251.231.25-0.89-42.18%6,36533,59523.94%
AAPL240719C002300002024-06-20 12:06PM EDT230.000.740.720.74-0.51-40.80%3,24524,03524.66%
AAPL240719C002350002024-06-20 12:02PM EDT235.000.470.450.47-0.33-41.25%1,06520,62725.83%
AAPL240719C002400002024-06-20 12:05PM EDT240.000.310.300.31-0.19-38.00%1,38410,87027.10%
AAPL240719C002450002024-06-20 12:04PM EDT245.000.220.210.22-0.13-37.14%94510,88028.59%
AAPL240719C002500002024-06-20 12:01PM EDT250.000.160.160.17-0.10-38.46%4,56315,70330.32%
AAPL240719C002550002024-06-20 11:56AM EDT255.000.120.120.13-0.10-45.45%2473,78431.89%
AAPL240719C002600002024-06-20 11:54AM EDT260.000.090.090.10-0.06-40.00%54715,54433.30%
AAPL240719C002650002024-06-20 11:36AM EDT265.000.080.080.09-0.05-38.46%81,42735.35%
AAPL240719C002700002024-06-20 10:52AM EDT270.000.070.060.07-0.04-36.36%2183736.62%
AAPL240719C002750002024-06-20 11:51AM EDT275.000.050.050.06-0.04-44.44%3682838.18%
AAPL240719C002800002024-06-20 11:22AM EDT280.000.040.040.05-0.03-42.86%2051,56939.65%
AAPL240719C002850002024-06-20 11:10AM EDT285.000.030.030.04-0.03-50.00%291,83940.63%
AAPL240719C002900002024-06-20 11:23AM EDT290.000.030.030.04-0.02-40.00%11173342.77%
AAPL240719C002950002024-06-20 11:17AM EDT295.000.020.020.03-0.02-50.00%1971,45043.36%
AAPL240719C003000002024-06-20 10:57AM EDT300.000.020.020.03-0.02-50.00%4115,22545.31%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7325.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44275.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432250.00%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.01-0.010.00--2234.38%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50236.33%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.020.00-3113159.38%
AAPL240719P000850002024-06-12 11:05AM EDT85.000.010.000.020.00-49354101.56%
AAPL240719P000900002024-05-24 3:46PM EDT90.000.010.000.020.00-10319495.31%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.020.00-416089.06%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.020.00-25,59084.38%
AAPL240719P001050002024-06-14 12:02PM EDT105.000.020.000.020.00-11,48478.91%
AAPL240719P001100002024-06-17 10:09AM EDT110.000.010.000.010.00-35592468.75%
AAPL240719P001150002024-06-20 11:15AM EDT115.000.010.000.010.00-150265.63%
AAPL240719P001200002024-06-20 11:05AM EDT120.000.020.000.030.00-5221,67366.41%
AAPL240719P001250002024-06-20 10:47AM EDT125.000.010.000.020.00-305,84560.16%
AAPL240719P001300002024-06-17 1:10PM EDT130.000.010.010.020.00-1008,22057.81%
AAPL240719P001350002024-06-20 11:06AM EDT135.000.030.010.03+0.01+50.00%1,2702,34455.08%
AAPL240719P001400002024-06-17 1:20PM EDT140.000.020.010.030.00-13,86150.78%
AAPL240719P001450002024-06-20 11:25AM EDT145.000.030.020.040.00-74,24450.39%
AAPL240719P001500002024-06-18 3:23PM EDT150.000.020.020.040.00-87,56546.09%
AAPL240719P001550002024-06-20 10:55AM EDT155.000.030.030.06-0.01-25.00%27,87743.95%
AAPL240719P001600002024-06-20 11:37AM EDT160.000.060.050.07+0.02+50.00%87,51540.63%
AAPL240719P001650002024-06-20 12:04PM EDT165.000.080.070.08+0.02+40.00%13711,53337.21%
AAPL240719P001700002024-06-20 11:56AM EDT170.000.100.090.10+0.02+28.57%8528,72734.18%
AAPL240719P001750002024-06-20 11:56AM EDT175.000.110.110.120.00-73927,15630.86%
AAPL240719P001800002024-06-20 12:04PM EDT180.000.170.160.17+0.02+13.33%39951,47428.27%
AAPL240719P001850002024-06-20 12:06PM EDT185.000.250.240.25+0.02+9.52%63820,78225.73%
AAPL240719P001900002024-06-20 11:58AM EDT190.000.380.390.40+0.02+5.56%1,33533,79923.51%
AAPL240719P001950002024-06-20 12:03PM EDT195.000.690.690.71+0.10+16.95%1,43424,58221.74%
AAPL240719P002000002024-06-20 12:05PM EDT200.001.321.311.33+0.26+24.30%6,35626,03420.39%
AAPL240719P002050002024-06-20 12:05PM EDT205.002.472.442.47+0.57+30.00%3,74719,95519.31%
AAPL240719P002100002024-06-20 12:04PM EDT210.004.324.304.35+0.97+28.96%3,36913,83318.36%
AAPL240719P002150002024-06-20 12:04PM EDT215.007.056.957.05+1.55+28.18%4,44611,31917.13%
AAPL240719P002200002024-06-20 11:59AM EDT220.0010.3710.5010.75+2.02+24.19%6014,93016.35%
AAPL240719P002250002024-06-20 11:26AM EDT225.0015.1514.6014.85+3.46+29.60%337600.00%
AAPL240719P002300002024-06-20 11:47AM EDT230.0020.0019.1519.55+4.29+27.31%825150.00%
AAPL240719P002350002024-06-20 11:54AM EDT235.0024.0224.2524.45+3.47+16.89%335720.00%
AAPL240719P002400002024-06-20 10:50AM EDT240.0029.8228.9529.60+3.93+15.18%6810.00%
AAPL240719P002450002024-06-17 11:54AM EDT245.0028.4033.9534.550.00-2370.00%
AAPL240719P002500002024-06-17 1:45PM EDT250.0031.7738.9039.550.00-100.00%
AAPL240719P002550002024-06-12 9:52AM EDT255.0041.1843.9544.550.00--20.00%
AAPL240719P002600002024-06-13 3:40PM EDT260.0045.9048.9549.550.00-110.00%
AAPL240719P002650002024-06-13 3:40PM EDT265.0050.9253.8554.650.00-100.00%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0257.09%
AAPL240719P003000002024-06-12 1:47PM EDT300.0082.7488.9089.650.00-500.00%