Mercado fechará em 6 h 7 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
226,78+2,47 (+1,10%)
A partir de 09:53AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241018C000050002024-07-12 11:00AM EDT5.00226.87219.90222.100.00-1016373.83%
AAPL241018C000400002024-07-01 1:27PM EDT40.00177.75185.60188.150.00--40135.16%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-07-10 12:23PM EDT60.00172.50166.10167.650.00-13104.10%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-1160.00%
AAPL241018C000900002024-07-16 11:56AM EDT90.00145.18136.40139.050.00-19102.39%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-07-18 12:27PM EDT100.00124.75126.55129.200.00-14094.29%
AAPL241018C001050002024-06-24 2:31PM EDT105.00105.84121.75124.300.00-11391.50%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-07-02 9:35AM EDT115.00102.72111.65114.350.00-13481.57%
AAPL241018C001200002024-07-18 3:58PM EDT120.00105.76107.15108.350.00-1010173.73%
AAPL241018C001250002024-07-12 11:00AM EDT125.00108.61102.00104.550.00-2014575.93%
AAPL241018C001300002024-07-18 11:15AM EDT130.0096.8697.1597.950.00-451162.79%
AAPL241018C001350002024-07-19 3:35PM EDT135.0091.2792.2093.500.00-328962.94%
AAPL241018C001400002024-07-19 10:11AM EDT140.0088.3287.4089.800.00-218766.42%
AAPL241018C001450002024-07-19 3:39PM EDT145.0081.0482.4084.800.00-512262.40%
AAPL241018C001500002024-07-19 3:43PM EDT150.0076.5077.7079.050.00-235556.71%
AAPL241018C001550002024-07-18 12:04PM EDT155.0070.3572.4573.700.00-2438650.54%
AAPL241018C001600002024-07-18 11:55AM EDT160.0065.9568.1569.150.00-624451.38%
AAPL241018C001650002024-07-19 2:31PM EDT165.0061.7963.5064.300.00-259051.73%
AAPL241018C001700002024-07-18 2:14PM EDT170.0057.1658.7559.400.00-121,89848.52%
AAPL241018C001750002024-07-19 3:42PM EDT175.0052.3153.1553.750.00-1042,31541.31%
AAPL241018C001800002024-07-19 12:03PM EDT180.0047.7548.4549.000.00-704,19739.17%
AAPL241018C001850002024-07-19 12:30PM EDT185.0042.3743.9044.200.00-212,86936.65%
AAPL241018C001900002024-07-19 3:54PM EDT190.0038.0040.1040.600.00-3195,71038.79%
AAPL241018C001950002024-07-19 3:55PM EDT195.0033.7334.8035.050.00-983,72432.97%
AAPL241018C002000002024-07-22 9:36AM EDT200.0030.7031.1531.45+1.33+4.53%18,45033.91%
AAPL241018C002050002024-07-19 3:58PM EDT205.0025.2527.2027.450.00-977,94332.81%
AAPL241018C002100002024-07-22 9:36AM EDT210.0022.7922.8523.10+1.19+5.51%17,03630.30%
AAPL241018C002150002024-07-19 3:36PM EDT215.0018.1519.5019.750.00-2,66412,19629.94%
AAPL241018C002200002024-07-22 9:37AM EDT220.0016.0015.8516.05+1.12+7.53%2217,23928.11%
AAPL241018C002250002024-07-22 9:34AM EDT225.0013.2512.9013.05+1.31+10.97%175,88027.29%
AAPL241018C002300002024-07-22 9:35AM EDT230.0010.1610.0010.15+0.71+7.51%11621,57025.99%
AAPL241018C002350002024-07-22 9:30AM EDT235.008.588.058.20+1.23+16.73%1715,49526.09%
AAPL241018C002400002024-07-22 9:35AM EDT240.006.196.106.20+0.54+9.56%179,78625.32%
AAPL241018C002450002024-07-19 3:46PM EDT245.004.204.604.750.00-5055,66725.13%
AAPL241018C002500002024-07-22 9:37AM EDT250.003.403.453.55+0.35+11.48%288,50924.87%
AAPL241018C002550002024-07-19 3:54PM EDT255.002.262.352.410.00-7511,28623.96%
AAPL241018C002600002024-07-19 3:59PM EDT260.001.621.801.870.00-1,8212,88724.39%
AAPL241018C002650002024-07-19 3:23PM EDT265.001.221.281.330.00-3,2227,18824.23%
AAPL241018C002700002024-07-22 9:30AM EDT270.001.000.940.99+0.13+14.94%33,51724.44%
AAPL241018C002750002024-07-19 3:43PM EDT275.000.730.700.73+0.08+12.31%921,81524.62%
AAPL241018C002800002024-07-19 3:50PM EDT280.000.510.500.53+0.01+2.04%21,60824.76%
AAPL241018C002850002024-07-19 3:53PM EDT285.000.380.400.430.00-3793325.39%
AAPL241018C002900002024-07-22 9:33AM EDT290.000.330.300.32+0.02+6.45%256125.64%
AAPL241018C002950002024-07-19 3:11PM EDT295.000.260.240.280.00-2263626.51%
AAPL241018C003000002024-07-19 3:32PM EDT300.000.220.200.23+0.01+5.00%12,77527.08%
AAPL241018C003100002024-07-19 12:33PM EDT310.000.130.130.170.00-575828.47%
AAPL241018C003200002024-07-19 10:21AM EDT320.000.120.090.130.00-643029.83%
AAPL241018C003300002024-07-22 9:30AM EDT330.000.080.070.100.00-462231.06%
AAPL241018C003400002024-07-18 11:51AM EDT340.000.090.050.080.00-158032.37%
AAPL241018C003500002024-07-19 2:00PM EDT350.000.060.030.070.00-838433.89%
AAPL241018C003600002024-07-19 11:03AM EDT360.000.050.020.060.00-1011,75935.16%
AAPL241018C003700002024-07-19 12:37PM EDT370.000.040.020.050.00-621,98936.33%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241018P000050002024-06-24 2:44PM EDT5.000.010.000.010.00--6237.50%
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33146.88%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.110.00-12163.67%
AAPL241018P000500002024-07-05 11:45AM EDT50.000.010.000.040.00-12102.34%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-911100.78%
AAPL241018P000600002024-07-17 3:46PM EDT60.000.010.000.040.00-516589.84%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.030.00-4517782.81%
AAPL241018P000700002024-07-10 10:14AM EDT70.000.010.000.020.00-6028975.00%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130075.39%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.040.00-114371.09%
AAPL241018P000850002024-07-12 9:30AM EDT85.000.010.000.020.00-110963.28%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-508865.63%
AAPL241018P000950002024-07-19 11:42AM EDT95.000.020.000.030.00-607958.59%
AAPL241018P001000002024-07-18 9:33AM EDT100.000.020.010.030.00-901,03256.25%
AAPL241018P001050002024-07-08 12:23PM EDT105.000.020.000.030.00-3026651.95%
AAPL241018P001100002024-07-17 9:53AM EDT110.000.030.010.040.00-4875251.17%
AAPL241018P001150002024-07-16 10:00AM EDT115.000.010.010.040.00-919750.59%
AAPL241018P001200002024-07-18 11:03AM EDT120.000.040.010.050.00-8036648.83%
AAPL241018P001250002024-07-18 2:26PM EDT125.000.040.030.050.00-303,21145.90%
AAPL241018P001300002024-07-17 9:47AM EDT130.000.080.040.060.00-22,69243.95%
AAPL241018P001350002024-07-19 11:17AM EDT135.000.060.040.080.00-513,66842.48%
AAPL241018P001400002024-07-19 12:13PM EDT140.000.080.060.090.00-104,29940.33%
AAPL241018P001450002024-07-16 1:56PM EDT145.000.090.080.110.00-16,20638.57%
AAPL241018P001500002024-07-19 12:13PM EDT150.000.130.100.130.00-155,17036.72%
AAPL241018P001550002024-07-15 9:42AM EDT155.000.120.130.160.00-13,60535.11%
AAPL241018P001600002024-07-19 10:46AM EDT160.000.210.170.200.00-113,64433.55%
AAPL241018P001650002024-07-19 1:52PM EDT165.000.290.220.260.00-394,74832.18%
AAPL241018P001700002024-07-22 9:31AM EDT170.000.330.320.35-0.04-10.81%210,14231.06%
AAPL241018P001750002024-07-19 3:33PM EDT175.000.490.420.450.00-918,01529.69%
AAPL241018P001800002024-07-22 9:30AM EDT180.000.620.600.63-0.09-12.68%15,52528.81%
AAPL241018P001850002024-07-19 3:56PM EDT185.001.000.860.890.00-174,17528.06%
AAPL241018P001900002024-07-19 3:54PM EDT190.001.361.171.210.00-3894,85227.14%
AAPL241018P001950002024-07-19 3:59PM EDT195.001.891.541.590.00-823,75926.01%
AAPL241018P002000002024-07-22 9:36AM EDT200.002.262.272.32-0.32-12.40%25,07525.82%
AAPL241018P002050002024-07-19 3:42PM EDT205.003.403.053.150.00-1762,83725.18%
AAPL241018P002100002024-07-22 9:30AM EDT210.003.823.904.00-0.83-17.85%83,68523.94%
AAPL241018P002150002024-07-22 9:30AM EDT215.005.155.505.65-0.90-14.88%14,38724.17%
AAPL241018P002200002024-07-22 9:31AM EDT220.006.676.856.95-1.13-14.49%114,66422.69%
AAPL241018P002250002024-07-22 9:32AM EDT225.009.208.859.00-0.80-8.00%2995,26322.19%
AAPL241018P002300002024-07-22 9:30AM EDT230.0010.8811.1511.30-1.57-12.61%42,90521.37%
AAPL241018P002350002024-07-22 9:30AM EDT235.0013.7513.9514.15-1.90-12.14%11,69620.87%
AAPL241018P002400002024-07-19 3:59PM EDT240.0018.8017.2017.700.00-31,00621.11%
AAPL241018P002450002024-07-18 1:38PM EDT245.0022.2520.6521.550.00-1027921.31%
AAPL241018P002500002024-07-19 2:13PM EDT250.0026.7024.9026.000.00-2445522.57%
AAPL241018P002550002024-07-18 12:07PM EDT255.0032.6529.2530.250.00-413522.65%
AAPL241018P002600002024-07-19 3:23PM EDT260.0035.0633.0534.350.00-911521.19%
AAPL241018P002650002024-07-17 9:37AM EDT265.0034.6538.5539.750.00-8725.22%
AAPL241018P002700002024-07-18 12:59PM EDT270.0045.7743.5544.650.00-1026.84%
AAPL241018P002800002024-07-15 12:49PM EDT280.0044.6753.3054.750.00-10031.29%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8768.4070.400.00-200.00%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8978.4080.400.00-100.00%