Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,31+0,13 (+0,06%)
No fechamento: 04:00PM EDT
224,18 -0,13 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240816C000050002024-07-09 9:33AM EDT5.00221.76217.80220.800.00-11947.66%
AAPL240816C000150002024-07-16 12:16PM EDT15.00218.30207.85210.800.00--6325.00%
AAPL240816C000500002024-06-13 3:47PM EDT50.00164.65179.70181.900.00-1015459.23%
AAPL240816C000800002024-07-11 11:06AM EDT80.00147.30143.05146.000.00-284164.65%
AAPL240816C000850002024-06-10 10:13AM EDT85.00111.38145.65146.350.00-1042308.37%
AAPL240816C000900002024-07-17 3:54PM EDT90.00139.24133.10136.050.00-456151.17%
AAPL240816C000950002024-06-21 3:55PM EDT95.00113.80128.10131.050.00-413142.87%
AAPL240816C001000002024-07-19 12:37PM EDT100.00123.90123.10126.10-5.10-3.95%2490136.72%
AAPL240816C001050002024-05-02 10:03AM EDT105.0067.4586.5590.200.00-180.00%
AAPL240816C001100002024-07-18 2:30PM EDT110.00114.85113.15116.100.00-2424123.24%
AAPL240816C001150002024-07-09 10:30AM EDT115.00114.16108.15111.150.00-535117.58%
AAPL240816C001200002024-07-19 2:51PM EDT120.00104.61103.20106.15-3.24-3.00%762112.01%
AAPL240816C001250002024-06-14 11:23AM EDT125.0089.90104.95107.300.00-126204.07%
AAPL240816C001300002024-07-17 2:05PM EDT130.0099.2793.2096.200.00-2312100.15%
AAPL240816C001350002024-07-18 10:22AM EDT135.0093.8188.2591.200.00-114294.92%
AAPL240816C001400002024-07-19 10:11AM EDT140.0087.0283.2586.25-2.01-2.26%250489.75%
AAPL240816C001450002024-07-17 9:34AM EDT145.0086.7378.3081.250.00-2051584.67%
AAPL240816C001500002024-07-19 3:35PM EDT150.0074.9073.3076.30-4.00-5.07%211,23279.69%
AAPL240816C001550002024-07-18 12:04PM EDT155.0068.8068.8071.300.00-2464079.96%
AAPL240816C001600002024-07-19 1:00PM EDT160.0065.1863.3566.35+0.24+0.37%461,01969.82%
AAPL240816C001650002024-07-18 11:34AM EDT165.0058.3558.4062.000.00-181471.14%
AAPL240816C001700002024-07-19 3:42PM EDT170.0055.1853.4556.40-0.29-0.52%152,62660.60%
AAPL240816C001750002024-07-19 3:00PM EDT175.0049.7548.5051.45+0.01+0.02%315,85556.20%
AAPL240816C001800002024-07-19 2:42PM EDT180.0044.9043.5546.55+0.09+0.20%1528,25452.12%
AAPL240816C001850002024-07-19 2:11PM EDT185.0040.2038.6041.60+0.11+0.27%17912,14163.11%
AAPL240816C001900002024-07-19 3:37PM EDT190.0035.2434.8037.35+0.19+0.54%19223,63852.34%
AAPL240816C001950002024-07-19 3:47PM EDT195.0030.6028.9032.50-0.06-0.20%88924,99456.71%
AAPL240816C002000002024-07-19 3:52PM EDT200.0025.5525.5027.80-0.34-1.31%33623,49251.77%
AAPL240816C002050002024-07-19 3:57PM EDT205.0021.3519.6522.750.00-24413,55344.51%
AAPL240816C002100002024-07-19 3:59PM EDT210.0017.0516.7018.20-0.05-0.29%48831,84539.73%
AAPL240816C002150002024-07-19 3:58PM EDT215.0013.1012.9014.90+0.10+0.77%26227,04740.01%
AAPL240816C002200002024-07-19 3:56PM EDT220.009.559.659.95-0.30-3.05%1,20627,67631.54%
AAPL240816C002250002024-07-19 3:59PM EDT225.006.926.806.95-0.05-0.72%4,86738,33729.91%
AAPL240816C002300002024-07-19 3:57PM EDT230.004.594.504.65-0.21-4.38%5,18047,49028.96%
AAPL240816C002350002024-07-19 3:59PM EDT235.002.892.832.91-0.16-5.25%2,84528,27628.08%
AAPL240816C002400002024-07-19 3:59PM EDT240.001.701.651.72-0.05-2.86%4,37528,89127.44%
AAPL240816C002450002024-07-19 3:59PM EDT245.000.960.920.97-0.07-6.80%6,76419,08627.05%
AAPL240816C002500002024-07-19 3:59PM EDT250.000.530.490.53-0.07-11.67%7,17540,55026.91%
AAPL240816C002550002024-07-19 3:59PM EDT255.000.280.270.30-0.07-20.00%1,1926,19827.25%
AAPL240816C002600002024-07-19 3:58PM EDT260.000.160.150.17-0.05-23.81%5,05115,67527.64%
AAPL240816C002650002024-07-19 3:57PM EDT265.000.100.090.11-0.03-23.08%801,61328.61%
AAPL240816C002700002024-07-19 1:48PM EDT270.000.080.050.08-0.02-20.00%3364,41829.98%
AAPL240816C002750002024-07-19 12:32PM EDT275.000.050.040.06-0.01-16.67%4823,21831.45%
AAPL240816C002800002024-07-19 3:01PM EDT280.000.040.040.050.00-6732,13533.01%
AAPL240816C002850002024-07-19 3:28PM EDT285.000.040.020.04-0.01-20.00%561834.38%
AAPL240816C002900002024-07-19 9:58AM EDT290.000.040.030.04+0.01+33.33%102,91736.72%
AAPL240816C002950002024-07-19 2:27PM EDT295.000.020.010.04-0.01-33.33%1328138.87%
AAPL240816C003000002024-07-19 3:48PM EDT300.000.030.020.03+0.01+50.00%2453,44939.65%
AAPL240816C003050002024-07-19 9:30AM EDT305.000.040.000.03+0.01+33.33%26741.60%
AAPL240816C003100002024-07-18 3:51PM EDT310.000.030.000.03+0.02+200.00%21,20143.56%
AAPL240816C003150002024-07-19 12:45PM EDT315.000.020.000.030.00-24619945.51%
AAPL240816C003200002024-07-19 2:13PM EDT320.000.010.000.03-0.01-50.00%1812,28147.27%
AAPL240816C003300002024-07-18 9:40AM EDT330.000.020.000.020.00-11,50649.22%
AAPL240816C003400002024-07-19 1:48PM EDT340.000.010.000.010.00-163,79849.22%
AAPL240816C003500002024-07-17 10:00AM EDT350.000.010.000.020.00-11,17052.34%
AAPL240816C003600002024-07-19 2:27PM EDT360.000.010.000.01-0.01-50.00%99859453.13%
AAPL240816C003700002024-07-19 2:27PM EDT370.000.010.000.010.00-1,0984,56954.69%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11262.50%
AAPL240816P000250002024-05-14 3:13PM EDT25.000.010.000.010.00-34237.50%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-4040200.78%
AAPL240816P000500002024-06-18 9:38AM EDT50.000.010.000.000.00-56750.00%
AAPL240816P000800002024-06-03 3:41PM EDT80.000.010.000.030.00-10125.00%
AAPL240816P000850002024-06-24 9:30AM EDT85.000.020.000.020.00-1723114.06%
AAPL240816P000900002024-06-12 2:03PM EDT90.000.020.000.040.00-11365114.06%
AAPL240816P000950002024-06-28 2:30PM EDT95.000.010.000.010.00-46596.88%
AAPL240816P001000002024-06-27 3:49PM EDT100.000.030.000.010.00-550590.63%
AAPL240816P001050002024-07-12 10:29AM EDT105.000.020.000.020.00-3012390.63%
AAPL240816P001100002024-07-15 1:35PM EDT110.000.010.000.020.00-548684.38%
AAPL240816P001150002024-07-17 9:52AM EDT115.000.010.000.030.00-22,59382.81%
AAPL240816P001200002024-07-18 9:57AM EDT120.000.020.010.030.00-172679.69%
AAPL240816P001250002024-07-18 11:36AM EDT125.000.020.010.030.00-302,44475.00%
AAPL240816P001300002024-07-18 12:31PM EDT130.000.010.010.040.00-31,78971.48%
AAPL240816P001350002024-07-19 1:39PM EDT135.000.020.020.040.00-862,79167.97%
AAPL240816P001400002024-07-19 10:20AM EDT140.000.030.020.040.00-137,71363.67%
AAPL240816P001450002024-07-19 3:56PM EDT145.000.050.030.05+0.02+66.67%44,04060.94%
AAPL240816P001500002024-07-19 3:03PM EDT150.000.050.050.06+0.02+66.67%1,6058,06558.59%
AAPL240816P001550002024-07-19 9:48AM EDT155.000.060.050.07+0.02+50.00%483,00154.88%
AAPL240816P001600002024-07-19 3:42PM EDT160.000.070.070.08+0.01+16.67%196,71951.95%
AAPL240816P001650002024-07-19 3:49PM EDT165.000.090.080.10+0.02+28.57%611,28449.51%
AAPL240816P001700002024-07-19 3:41PM EDT170.000.120.100.12+0.03+33.33%6411,78946.29%
AAPL240816P001750002024-07-19 3:58PM EDT175.000.160.140.16+0.04+33.33%64710,28043.85%
AAPL240816P001800002024-07-19 3:28PM EDT180.000.180.190.200.00-59142,63640.87%
AAPL240816P001850002024-07-19 3:20PM EDT185.000.250.250.27+0.04+19.05%12225,07438.38%
AAPL240816P001900002024-07-19 3:17PM EDT190.000.330.360.38-0.02-5.71%46737,57636.13%
AAPL240816P001950002024-07-19 3:57PM EDT195.000.520.520.55-0.01-1.89%1,74114,15434.03%
AAPL240816P002000002024-07-19 3:58PM EDT200.000.800.780.83-0.01-1.23%4,47627,11732.24%
AAPL240816P002050002024-07-19 3:59PM EDT205.001.271.231.29-0.06-4.51%88717,42730.76%
AAPL240816P002100002024-07-19 3:59PM EDT210.002.001.962.02-0.09-4.31%1,46322,40029.54%
AAPL240816P002150002024-07-19 3:58PM EDT215.003.103.053.15-0.10-3.13%87226,95828.62%
AAPL240816P002200002024-07-19 3:59PM EDT220.004.754.604.75-0.11-2.26%1,59912,24027.75%
AAPL240816P002250002024-07-19 3:57PM EDT225.006.856.756.90-0.10-1.44%2,7278,05226.88%
AAPL240816P002300002024-07-19 3:56PM EDT230.009.519.409.70-0.19-1.96%7449,95226.22%
AAPL240816P002350002024-07-19 3:57PM EDT235.0013.0010.6514.800.00-1867,40133.71%
AAPL240816P002400002024-07-19 11:45AM EDT240.0016.6016.3518.60-0.40-2.35%411,90634.03%
AAPL240816P002450002024-07-19 1:25PM EDT245.0021.2919.0522.80-0.31-1.44%1093834.88%
AAPL240816P002500002024-07-18 12:33PM EDT250.0024.1023.5027.45-2.30-8.71%11,63637.38%
AAPL240816P002550002024-07-16 12:45PM EDT255.0022.4228.6532.250.00-8240.30%
AAPL240816P002600002024-07-15 1:19PM EDT260.0025.4033.6537.250.00-3044.42%
AAPL240816P002750002024-07-15 3:46PM EDT275.0041.0349.2552.250.00-2055.79%
AAPL240816P003300002024-07-11 3:55PM EDT330.00102.00104.25107.250.00--054.88%
AAPL240816P003700002024-06-25 2:14PM EDT370.00159.85144.25147.250.00--068.95%