Mercado abrirá em 1 h 54 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
217,35 -1,19 (-0,54%)
Pré-Abertura: 07:05AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240802C001150002024-07-01 10:19AM EDT115.00100.060.000.000.00-440.00%
AAPL240802C001350002024-07-17 3:32PM EDT135.0094.300.000.000.00--100.00%
AAPL240802C001400002024-07-24 3:20PM EDT140.0078.200.000.000.00-300.00%
AAPL240802C001450002024-07-22 11:23AM EDT145.0079.750.000.000.00-101550.00%
AAPL240802C001500002024-07-24 9:38AM EDT150.0072.370.000.000.00-561110.00%
AAPL240802C001550002024-07-24 10:16AM EDT155.0066.400.000.000.00-100.00%
AAPL240802C001600002024-07-23 12:58PM EDT160.0065.640.000.000.00-280.00%
AAPL240802C001650002024-07-23 9:31AM EDT165.0058.210.000.000.00-150.00%
AAPL240802C001700002024-07-23 1:24PM EDT170.0055.350.000.000.00-100.00%
AAPL240802C001750002024-07-24 1:51PM EDT175.0043.420.000.000.00-3900.00%
AAPL240802C001800002024-07-24 3:58PM EDT180.0038.840.000.000.00-9900.00%
AAPL240802C001850002024-07-24 3:56PM EDT185.0033.750.000.000.00-12200.00%
AAPL240802C001900002024-07-24 3:51PM EDT190.0028.860.000.000.00-1716890.00%
AAPL240802C001950002024-07-24 3:52PM EDT195.0024.080.000.000.00-2359,2820.00%
AAPL240802C002000002024-07-24 2:53PM EDT200.0019.100.000.000.00-1289,0140.00%
AAPL240802C002050002024-07-24 3:54PM EDT205.0014.450.000.000.00-3,4763,8080.00%
AAPL240802C002075002024-07-24 3:54PM EDT207.5012.450.000.000.00-8000.00%
AAPL240802C002100002024-07-24 3:59PM EDT210.0011.060.000.000.00-43300.00%
AAPL240802C002125002024-07-24 3:59PM EDT212.509.250.000.000.00-4444420.00%
AAPL240802C002150002024-07-24 3:56PM EDT215.007.280.000.000.00-4,3204,7900.00%
AAPL240802C002175002024-07-24 3:59PM EDT217.506.100.000.000.00-2,08600.00%
AAPL240802C002200002024-07-24 3:59PM EDT220.004.750.000.000.00-6,7375,8641.56%
AAPL240802C002225002024-07-24 3:59PM EDT222.503.700.000.000.00-4,42703.13%
AAPL240802C002250002024-07-24 3:59PM EDT225.002.720.000.000.00-10,14106.25%
AAPL240802C002275002024-07-24 3:59PM EDT227.501.950.000.000.00-3,4033,7956.25%
AAPL240802C002300002024-07-24 3:59PM EDT230.001.400.000.000.00-16,15006.25%
AAPL240802C002325002024-07-24 3:59PM EDT232.500.990.000.000.00-3,083012.50%
AAPL240802C002350002024-07-24 3:59PM EDT235.000.670.000.000.00-4,234012.50%
AAPL240802C002375002024-07-24 3:59PM EDT237.500.450.000.000.00-8202,32812.50%
AAPL240802C002400002024-07-24 3:59PM EDT240.000.300.000.000.00-3,7239,84512.50%
AAPL240802C002425002024-07-24 3:59PM EDT242.500.200.000.000.00-3,0293,55512.50%
AAPL240802C002450002024-07-24 3:59PM EDT245.000.150.000.000.00-2,49328,03212.50%
AAPL240802C002475002024-07-24 3:46PM EDT247.500.100.000.000.00-22296912.50%
AAPL240802C002500002024-07-24 3:59PM EDT250.000.070.000.000.00-2,645025.00%
AAPL240802C002525002024-07-24 3:59PM EDT252.500.060.000.000.00-96025.00%
AAPL240802C002550002024-07-24 3:59PM EDT255.000.050.000.000.00-3631,55725.00%
AAPL240802C002575002024-07-24 3:58PM EDT257.500.040.000.000.00-6655525.00%
AAPL240802C002600002024-07-24 3:01PM EDT260.000.030.000.000.00-872,58225.00%
AAPL240802C002650002024-07-24 3:58PM EDT265.000.020.000.000.00-258025.00%
AAPL240802C002700002024-07-24 2:23PM EDT270.000.010.000.000.00-191,72325.00%
AAPL240802C002750002024-07-24 3:51PM EDT275.000.020.000.000.00-18025.00%
AAPL240802C002800002024-07-24 12:34PM EDT280.000.010.000.000.00-2025.00%
AAPL240802C002850002024-07-24 3:52PM EDT285.000.010.000.000.00-11,26925.00%
AAPL240802C002900002024-07-24 10:02AM EDT290.000.010.000.000.00-5041650.00%
AAPL240802C002950002024-07-22 3:24PM EDT295.000.010.000.000.00-2359850.00%
AAPL240802C003000002024-07-23 11:55AM EDT300.000.010.000.000.00-3050.00%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240802P001000002024-06-17 9:30AM EDT100.000.020.000.070.00--1179.69%
AAPL240802P001050002024-07-24 9:45AM EDT105.000.010.000.000.00-1150.00%
AAPL240802P001150002024-07-24 3:56PM EDT115.000.010.000.000.00-50050.00%
AAPL240802P001200002024-07-17 11:55AM EDT120.000.010.000.000.00-2850.00%
AAPL240802P001250002024-07-17 9:48AM EDT125.000.010.000.000.00--050.00%
AAPL240802P001300002024-07-24 12:04PM EDT130.000.010.000.000.00-10010250.00%
AAPL240802P001350002024-07-24 2:38PM EDT135.000.020.000.000.00-6537150.00%
AAPL240802P001400002024-07-24 3:00PM EDT140.000.010.000.000.00-505550.00%
AAPL240802P001450002024-07-24 11:40AM EDT145.000.020.000.000.00-1450.00%
AAPL240802P001500002024-07-24 3:28PM EDT150.000.030.000.000.00-54250.00%
AAPL240802P001550002024-07-24 3:58PM EDT155.000.030.000.000.00-159050.00%
AAPL240802P001600002024-07-24 3:55PM EDT160.000.030.000.000.00-88050.00%
AAPL240802P001650002024-07-24 3:16PM EDT165.000.050.000.000.00-261,88650.00%
AAPL240802P001700002024-07-24 3:53PM EDT170.000.070.000.000.00-1411,20125.00%
AAPL240802P001750002024-07-24 3:47PM EDT175.000.100.000.000.00-220025.00%
AAPL240802P001800002024-07-24 3:59PM EDT180.000.120.000.000.00-4161,78225.00%
AAPL240802P001850002024-07-24 3:52PM EDT185.000.170.000.000.00-22193125.00%
AAPL240802P001900002024-07-24 3:58PM EDT190.000.260.000.000.00-9391,36025.00%
AAPL240802P001950002024-07-24 3:59PM EDT195.000.390.000.000.00-4431,40812.50%
AAPL240802P002000002024-07-24 3:58PM EDT200.000.650.000.000.00-7,148012.50%
AAPL240802P002050002024-07-24 3:59PM EDT205.001.120.000.000.00-4,7559,32112.50%
AAPL240802P002075002024-07-24 3:59PM EDT207.501.530.000.000.00-1,9231,5976.25%
AAPL240802P002100002024-07-24 3:58PM EDT210.002.070.000.000.00-5,0587,2636.25%
AAPL240802P002125002024-07-24 3:59PM EDT212.502.760.000.000.00-1,5741,7583.13%
AAPL240802P002150002024-07-24 3:59PM EDT215.003.530.000.000.00-6,14903.13%
AAPL240802P002175002024-07-24 3:59PM EDT217.504.610.000.000.00-2,4521,6900.78%
AAPL240802P002200002024-07-24 3:59PM EDT220.005.670.000.000.00-8,54100.00%
AAPL240802P002225002024-07-24 3:57PM EDT222.507.350.000.000.00-2,75800.00%
AAPL240802P002250002024-07-24 3:59PM EDT225.008.750.000.000.00-1,6387,6620.00%
AAPL240802P002275002024-07-24 3:57PM EDT227.5010.610.000.000.00-7482,2790.00%
AAPL240802P002300002024-07-24 3:58PM EDT230.0012.510.000.000.00-1,5716,7110.00%
AAPL240802P002325002024-07-24 3:57PM EDT232.5014.650.000.000.00-17000.00%
AAPL240802P002350002024-07-24 3:50PM EDT235.0016.800.000.000.00-23800.00%
AAPL240802P002375002024-07-24 3:44PM EDT237.5019.090.000.000.00-8100.00%
AAPL240802P002400002024-07-24 3:44PM EDT240.0021.620.000.000.00-8500.00%
AAPL240802P002425002024-07-24 3:44PM EDT242.5024.020.000.000.00-400.00%
AAPL240802P002450002024-07-24 3:44PM EDT245.0026.460.000.000.00-20410.00%
AAPL240802P002475002024-07-24 11:04AM EDT247.5028.600.000.000.00-500.00%
AAPL240802P002500002024-07-22 1:52PM EDT250.0025.000.000.000.00-220.00%
AAPL240802P002525002024-07-24 11:04AM EDT252.5033.590.000.000.00-500.00%
AAPL240802P002550002024-07-24 9:30AM EDT255.0031.060.000.000.00-1000.00%
AAPL240802P002600002024-07-24 9:30AM EDT260.0036.040.000.000.00-1000.00%
AAPL240802P002650002024-07-22 3:28PM EDT265.0040.200.000.000.00-210.00%
AAPL240802P002700002024-07-10 11:12AM EDT270.0039.000.000.000.00--00.00%