Mercado abrirá em 4 h 9 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,54-6,47 (-2,88%)
No fechamento: 04:00PM EDT
216,78 -1,76 (-0,81%)
Pré-Abertura: 04:51AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726C001000002024-07-19 9:30AM EDT100.00125.450.000.000.00-700.00%
AAPL240726C001100002024-06-25 10:26AM EDT110.00100.650.000.000.00--00.00%
AAPL240726C001150002024-07-10 12:38PM EDT115.00117.100.000.000.00--00.00%
AAPL240726C001250002024-07-19 3:07PM EDT125.0099.750.000.000.00-200.00%
AAPL240726C001300002024-07-23 9:30AM EDT130.0092.850.000.000.00-500.00%
AAPL240726C001350002024-07-19 12:00PM EDT135.0090.080.000.000.00-300.00%
AAPL240726C001400002024-07-24 3:34PM EDT140.0078.100.000.000.00-200.00%
AAPL240726C001450002024-07-16 9:41AM EDT145.0090.980.000.000.00-6900.00%
AAPL240726C001500002024-07-24 1:02PM EDT150.0068.070.000.000.00-6200.00%
AAPL240726C001550002024-07-19 2:10PM EDT155.0070.020.000.000.00-2000.00%
AAPL240726C001600002024-07-24 11:45AM EDT160.0058.520.000.000.00-200.00%
AAPL240726C001650002024-07-24 11:01AM EDT165.0054.130.000.000.00-500.00%
AAPL240726C001700002024-07-24 1:19PM EDT170.0048.630.000.000.00-4000.00%
AAPL240726C001750002024-07-24 1:19PM EDT175.0043.630.000.000.00-5900.00%
AAPL240726C001800002024-07-24 3:58PM EDT180.0038.530.000.000.00-10000.00%
AAPL240726C001825002024-07-24 12:38PM EDT182.5035.940.000.000.00-700.00%
AAPL240726C001850002024-07-24 3:56PM EDT185.0033.390.000.000.00-15900.00%
AAPL240726C001875002024-07-24 2:11PM EDT187.5031.390.000.000.00-2500.00%
AAPL240726C001900002024-07-24 3:51PM EDT190.0028.390.000.000.00-28600.00%
AAPL240726C001925002024-07-24 3:36PM EDT192.5025.810.000.000.00-9500.00%
AAPL240726C001950002024-07-24 3:55PM EDT195.0022.960.000.000.00-25900.00%
AAPL240726C001975002024-07-24 2:43PM EDT197.5020.710.000.000.00-2600.00%
AAPL240726C002000002024-07-24 3:59PM EDT200.0018.800.000.000.00-6,78100.00%
AAPL240726C002025002024-07-24 3:52PM EDT202.5016.200.000.000.00-2,70300.00%
AAPL240726C002050002024-07-24 3:54PM EDT205.0013.130.000.000.00-87800.00%
AAPL240726C002075002024-07-24 3:40PM EDT207.5010.700.000.000.00-6200.00%
AAPL240726C002100002024-07-24 3:59PM EDT210.009.010.000.000.00-5,81400.00%
AAPL240726C002125002024-07-24 3:59PM EDT212.506.600.000.000.00-51800.00%
AAPL240726C002150002024-07-24 3:59PM EDT215.004.600.000.000.00-5,93700.00%
AAPL240726C002175002024-07-24 3:59PM EDT217.502.740.000.000.00-13,11100.00%
AAPL240726C002200002024-07-24 3:59PM EDT220.001.440.000.000.00-86,03603.13%
AAPL240726C002225002024-07-24 3:59PM EDT222.500.680.000.000.00-58,87906.25%
AAPL240726C002250002024-07-24 3:59PM EDT225.000.280.000.000.00-62,530012.50%
AAPL240726C002275002024-07-24 3:59PM EDT227.500.130.000.000.00-35,246012.50%
AAPL240726C002300002024-07-24 3:59PM EDT230.000.070.000.000.00-34,952012.50%
AAPL240726C002325002024-07-24 3:59PM EDT232.500.030.000.000.00-13,014025.00%
AAPL240726C002350002024-07-24 3:59PM EDT235.000.020.000.000.00-13,638025.00%
AAPL240726C002375002024-07-24 3:52PM EDT237.500.020.000.000.00-4,464025.00%
AAPL240726C002400002024-07-24 3:57PM EDT240.000.010.000.000.00-4,717025.00%
AAPL240726C002425002024-07-24 3:42PM EDT242.500.010.000.000.00-1,368025.00%
AAPL240726C002450002024-07-24 3:59PM EDT245.000.010.000.000.00-1,535025.00%
AAPL240726C002475002024-07-24 1:25PM EDT247.500.010.000.000.00-89050.00%
AAPL240726C002500002024-07-24 1:37PM EDT250.000.010.000.000.00-11050.00%
AAPL240726C002525002024-07-23 11:38AM EDT252.500.010.000.000.00-2050.00%
AAPL240726C002550002024-07-24 9:38AM EDT255.000.010.000.000.00-2050.00%
AAPL240726C002575002024-07-23 12:29PM EDT257.500.010.000.000.00-13050.00%
AAPL240726C002600002024-07-23 11:11AM EDT260.000.010.000.000.00-8050.00%
AAPL240726C002650002024-07-22 11:20AM EDT265.000.010.000.000.00-6050.00%
AAPL240726C002700002024-07-23 10:49AM EDT270.000.010.000.000.00-5050.00%
AAPL240726C002750002024-07-22 2:23PM EDT275.000.010.000.000.00-3050.00%
AAPL240726C002800002024-07-19 9:42AM EDT280.000.010.000.000.00-1050.00%
AAPL240726C002850002024-07-23 12:29PM EDT285.000.010.000.000.00-2050.00%
AAPL240726C002900002024-07-24 9:30AM EDT290.000.010.000.000.00-5050.00%
AAPL240726C002950002024-07-19 9:30AM EDT295.000.010.000.000.00-2050.00%
AAPL240726C003000002024-07-24 3:29PM EDT300.000.010.000.000.00-1050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240726P001000002024-07-23 9:30AM EDT100.000.010.000.000.00-40050.00%
AAPL240726P001100002024-07-22 11:20AM EDT110.000.010.000.000.00--050.00%
AAPL240726P001150002024-07-15 9:34AM EDT115.000.010.000.000.00-10050.00%
AAPL240726P001300002024-07-23 1:06PM EDT130.000.010.000.000.00-5050.00%
AAPL240726P001350002024-07-17 3:59PM EDT135.000.010.000.000.00--050.00%
AAPL240726P001400002024-07-18 12:10PM EDT140.000.010.000.000.00-13050.00%
AAPL240726P001450002024-07-17 10:02AM EDT145.000.020.000.000.00-100050.00%
AAPL240726P001500002024-07-22 9:30AM EDT150.000.010.000.000.00-1050.00%
AAPL240726P001550002024-07-24 11:03AM EDT155.000.010.000.000.00-2050.00%
AAPL240726P001600002024-07-24 2:47PM EDT160.000.010.000.000.00-60050.00%
AAPL240726P001650002024-07-22 11:59AM EDT165.000.010.000.000.00-2050.00%
AAPL240726P001700002024-07-22 10:37AM EDT170.000.010.000.000.00-17050.00%
AAPL240726P001750002024-07-24 1:39PM EDT175.000.010.000.000.00-1050.00%
AAPL240726P001800002024-07-24 3:33PM EDT180.000.010.000.000.00-4050.00%
AAPL240726P001825002024-07-24 11:20AM EDT182.500.020.000.000.00-2050.00%
AAPL240726P001850002024-07-24 3:23PM EDT185.000.020.000.000.00-1,173050.00%
AAPL240726P001875002024-07-24 12:01PM EDT187.500.020.000.000.00-1,230050.00%
AAPL240726P001900002024-07-24 3:57PM EDT190.000.020.000.000.00-571050.00%
AAPL240726P001925002024-07-24 3:54PM EDT192.500.030.000.000.00-755050.00%
AAPL240726P001950002024-07-24 3:59PM EDT195.000.040.000.000.00-585025.00%
AAPL240726P001975002024-07-24 3:58PM EDT197.500.040.000.000.00-2,078025.00%
AAPL240726P002000002024-07-24 3:59PM EDT200.000.060.000.000.00-10,987025.00%
AAPL240726P002025002024-07-24 3:49PM EDT202.500.060.000.000.00-1,774025.00%
AAPL240726P002050002024-07-24 3:59PM EDT205.000.100.000.000.00-3,740025.00%
AAPL240726P002075002024-07-24 3:59PM EDT207.500.140.000.000.00-3,469012.50%
AAPL240726P002100002024-07-24 3:59PM EDT210.000.230.000.000.00-12,471012.50%
AAPL240726P002125002024-07-24 3:59PM EDT212.500.380.000.000.00-12,305012.50%
AAPL240726P002150002024-07-24 3:59PM EDT215.000.760.000.000.00-51,93306.25%
AAPL240726P002175002024-07-24 3:59PM EDT217.501.480.000.000.00-49,15901.56%
AAPL240726P002200002024-07-24 3:59PM EDT220.002.640.000.000.00-56,25600.00%
AAPL240726P002225002024-07-24 3:59PM EDT222.504.400.000.000.00-15,69100.00%
AAPL240726P002250002024-07-24 3:57PM EDT225.006.840.000.000.00-7,69100.00%
AAPL240726P002275002024-07-24 3:59PM EDT227.508.600.000.000.00-1,96000.00%
AAPL240726P002300002024-07-24 3:59PM EDT230.0011.350.000.000.00-1,66800.00%
AAPL240726P002325002024-07-24 3:40PM EDT232.5014.000.000.000.00-28400.00%
AAPL240726P002350002024-07-24 3:52PM EDT235.0016.550.000.000.00-40600.00%
AAPL240726P002375002024-07-24 11:06AM EDT237.5018.550.000.000.00-1000.00%
AAPL240726P002400002024-07-24 3:50PM EDT240.0019.850.000.000.00-2000.00%
AAPL240726P002425002024-07-24 10:42AM EDT242.5022.400.000.000.00-2000.00%
AAPL240726P002450002024-07-24 9:39AM EDT245.0023.600.000.000.00-100.00%
AAPL240726P002475002024-07-24 10:30AM EDT247.5025.000.000.000.00-1000.00%
AAPL240726P002500002024-07-23 3:44PM EDT250.0025.250.000.000.00-600.00%
AAPL240726P002525002024-07-12 11:59AM EDT252.5021.550.000.000.00--00.00%
AAPL240726P002550002024-07-23 1:39PM EDT255.0030.110.000.000.00-700.00%
AAPL240726P002600002024-07-22 3:03PM EDT260.0035.400.000.000.00-800.00%
AAPL240726P002650002024-07-18 3:34PM EDT265.0040.860.000.000.00-100.00%
AAPL240726P002700002024-07-23 12:22PM EDT270.0044.000.000.000.00-200.00%
AAPL240726P002800002024-07-23 12:22PM EDT280.0054.000.000.000.00-200.00%
AAPL240726P002850002024-07-15 3:41PM EDT285.0050.820.000.000.00-200.00%