Mercado fechará em 1 h

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
234,79+4,25 (+1,84%)
A partir de 03:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241115C000050002024-07-11 9:50AM EDT5.00225.72229.10229.600.00-1000.00%
AAPL241115C000500002024-06-28 1:39PM EDT50.00164.79184.80185.450.00-11119.53%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-220.00%
AAPL241115C000650002024-04-26 2:50PM EDT65.00106.47126.05126.950.00-110.00%
AAPL241115C000700002024-05-20 10:32AM EDT70.00123.44145.10147.550.00-420.00%
AAPL241115C000750002024-05-29 11:07AM EDT75.00118.52139.75140.550.00--110.00%
AAPL241115C000800002024-06-13 11:58AM EDT80.00135.46150.80153.050.00-170.00%
AAPL241115C000950002024-06-06 9:30AM EDT95.00102.91132.70134.350.00-170.00%
AAPL241115C001000002024-07-15 10:45AM EDT100.00136.40135.50136.25+13.42+10.91%11382.28%
AAPL241115C001050002024-05-07 9:41AM EDT105.0081.300.000.000.00-120.00%
AAPL241115C001100002024-05-10 3:20PM EDT110.0075.8289.1589.750.00--440.00%
AAPL241115C001150002024-07-02 1:59PM EDT115.00106.90120.80121.600.00-7511473.83%
AAPL241115C001200002024-07-12 9:38AM EDT120.00112.00116.10116.650.00-23071.68%
AAPL241115C001250002024-07-03 10:50AM EDT125.0097.10111.20111.800.00-7518669.02%
AAPL241115C001300002024-07-12 2:54PM EDT130.00104.30106.10106.700.00-144964.48%
AAPL241115C001350002024-07-09 11:21AM EDT135.0095.25101.35102.000.00-15070963.14%
AAPL241115C001400002024-07-10 10:00AM EDT140.0097.4296.3096.85+3.63+3.87%329758.89%
AAPL241115C001450002024-07-15 12:37PM EDT145.0092.9991.5592.15+10.89+13.26%419457.43%
AAPL241115C001500002024-07-11 1:36PM EDT150.0080.3786.7087.350.00-235055.19%
AAPL241115C001550002024-07-15 11:29AM EDT155.0083.3481.8582.45+8.14+10.82%162652.62%
AAPL241115C001600002024-07-15 11:36AM EDT160.0078.2777.1077.60+6.73+9.41%188850.45%
AAPL241115C001650002024-07-15 2:03PM EDT165.0072.4871.9072.45+7.51+11.56%2797947.74%
AAPL241115C001700002024-07-15 1:03PM EDT170.0068.1067.1567.90+2.22+3.37%21,41046.63%
AAPL241115C001750002024-07-15 1:03PM EDT175.0063.3062.5063.10+2.46+4.04%111,40344.28%
AAPL241115C001800002024-07-15 10:52AM EDT180.0058.5257.9558.35+2.92+5.25%23,76142.07%
AAPL241115C001850002024-07-15 1:33PM EDT185.0053.4553.1553.40+2.90+5.74%1253,11539.08%
AAPL241115C001900002024-07-15 2:24PM EDT190.0049.0048.6549.10+2.50+5.38%283,75738.26%
AAPL241115C001950002024-07-15 2:19PM EDT195.0044.4944.2544.50+3.74+9.18%1088,90336.25%
AAPL241115C002000002024-07-15 2:45PM EDT200.0039.9539.9540.15+3.20+8.71%55813,46534.80%
AAPL241115C002050002024-07-15 12:31PM EDT205.0036.7535.7035.95+3.90+11.87%34,21633.49%
AAPL241115C002100002024-07-15 1:06PM EDT210.0032.4531.7031.90+3.90+13.66%734,13832.26%
AAPL241115C002150002024-07-15 2:09PM EDT215.0027.9627.8528.10+3.26+13.20%164,95231.28%
AAPL241115C002200002024-07-15 2:25PM EDT220.0024.4824.3024.50+3.08+14.39%32912,15330.36%
AAPL241115C002250002024-07-15 2:41PM EDT225.0021.0120.9521.15+3.11+17.37%2055,01929.54%
AAPL241115C002300002024-07-15 2:42PM EDT230.0017.9617.8018.00+2.81+18.55%4877,29728.68%
AAPL241115C002350002024-07-15 2:35PM EDT235.0015.2615.0515.20+2.62+20.73%60210,60228.04%
AAPL241115C002400002024-07-15 2:35PM EDT240.0012.7812.6012.75+2.38+22.88%4458,29027.58%
AAPL241115C002450002024-07-15 2:42PM EDT245.0010.5010.4510.60+2.10+25.00%70337,09427.20%
AAPL241115C002500002024-07-15 2:45PM EDT250.008.658.608.70+1.73+25.00%3853,67826.82%
AAPL241115C002550002024-07-15 2:05PM EDT255.007.056.957.05+1.55+28.18%1,06310,84626.45%
AAPL241115C002600002024-07-15 1:56PM EDT260.005.755.705.80+1.33+30.09%3851,84926.45%
AAPL241115C002650002024-07-15 1:30PM EDT265.004.694.604.70+0.69+17.25%14989526.36%
AAPL241115C002700002024-07-15 1:03PM EDT270.003.833.703.80+0.96+33.45%3842,83726.33%
AAPL241115C002750002024-07-15 2:38PM EDT275.003.052.993.05+0.41+15.53%2451,38726.29%
AAPL241115C002800002024-07-15 1:00PM EDT280.002.602.442.50+0.59+29.35%621,01826.48%
AAPL241115C002850002024-07-15 2:10PM EDT285.002.051.992.04+0.41+25.00%71,15826.65%
AAPL241115C002900002024-07-15 11:39AM EDT290.001.751.601.65+0.48+37.80%891726.77%
AAPL241115C002950002024-07-15 1:59PM EDT295.001.371.331.38+0.29+26.85%1058527.11%
AAPL241115C003000002024-07-15 2:22PM EDT300.001.141.091.12+0.32+39.02%2073,69027.27%
AAPL241115C003100002024-07-15 2:26PM EDT310.000.790.780.79+0.27+51.92%10138627.94%
AAPL241115C003200002024-07-15 2:01PM EDT320.000.580.560.58+0.08+16.00%1472,30028.76%
AAPL241115C003300002024-07-15 2:43PM EDT330.000.430.410.43+0.07+20.00%2176529.52%
AAPL241115C003400002024-07-15 12:00PM EDT340.000.330.310.35+0.05+17.86%95,45530.64%
AAPL241115C003500002024-07-15 1:17PM EDT350.000.250.240.26+0.03+13.64%81,27331.25%
AAPL241115C003600002024-07-15 2:01PM EDT360.000.210.190.22+0.03+16.67%146,87132.32%
AAPL241115C003700002024-07-15 1:24PM EDT370.000.160.150.17+0.01+6.67%9566,93432.96%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241115P000050002024-05-17 9:35AM EDT5.000.010.000.010.00-11200.00%
AAPL241115P000150002024-06-11 3:11PM EDT15.000.010.000.010.00--1,790140.63%
AAPL241115P000200002024-06-11 3:10PM EDT20.000.010.000.010.00-210956125.00%
AAPL241115P000250002024-05-08 12:54PM EDT25.000.010.000.010.00--1115.63%
AAPL241115P000300002024-06-25 9:51AM EDT30.000.010.000.010.00--1106.25%
AAPL241115P000400002024-05-16 1:05PM EDT40.000.010.000.050.00--1102.73%
AAPL241115P000450002024-05-21 10:28AM EDT45.000.010.000.050.00-1296.09%
AAPL241115P000500002024-07-12 9:30AM EDT50.000.010.000.010.00-20045178.13%
AAPL241115P000550002024-07-15 1:49PM EDT55.000.020.000.01+0.01+100.00%12275.00%
AAPL241115P000600002024-05-14 2:30PM EDT60.000.020.000.040.00-1526878.13%
AAPL241115P000650002024-07-05 1:16PM EDT65.000.010.000.010.00-120865.63%
AAPL241115P000700002024-06-14 9:30AM EDT70.000.040.000.030.00-141,12367.97%
AAPL241115P000750002024-06-07 9:30AM EDT75.000.030.000.040.00-341965.63%
AAPL241115P000800002024-06-12 2:15PM EDT80.000.030.000.040.00-141961.72%
AAPL241115P000850002024-07-15 1:49PM EDT85.000.020.000.03+0.01+100.00%1594357.03%
AAPL241115P000900002024-07-15 1:46PM EDT90.000.020.000.04-0.03-60.00%1121855.47%
AAPL241115P000950002024-07-15 1:48PM EDT95.000.030.010.06+0.01+50.00%1016255.27%
AAPL241115P001000002024-07-12 3:52PM EDT100.000.030.000.050.00-651350.78%
AAPL241115P001050002024-07-08 1:43PM EDT105.000.040.010.060.00-118452.15%
AAPL241115P001100002024-07-15 9:49AM EDT110.000.030.020.06-0.02-40.00%282049.41%
AAPL241115P001150002024-07-08 9:30AM EDT115.000.050.000.070.00-420047.46%
AAPL241115P001200002024-07-01 10:29AM EDT120.000.080.050.070.00-164444.82%
AAPL241115P001250002024-07-15 11:00AM EDT125.000.060.050.08-0.02-25.00%265142.97%
AAPL241115P001300002024-07-15 9:40AM EDT130.000.070.050.10-0.04-36.36%51,59141.50%
AAPL241115P001350002024-07-05 11:23AM EDT135.000.090.060.110.00-11,44639.55%
AAPL241115P001400002024-07-15 9:30AM EDT140.000.090.080.13-0.03-25.00%182837.89%
AAPL241115P001450002024-07-12 11:50AM EDT145.000.140.100.150.00-365136.23%
AAPL241115P001500002024-07-15 12:48PM EDT150.000.160.130.16-0.02-11.11%753,37334.23%
AAPL241115P001550002024-07-15 12:56PM EDT155.000.180.160.21-0.03-14.29%93,11333.20%
AAPL241115P001600002024-07-15 1:48PM EDT160.000.230.220.25-0.05-17.86%122,64231.76%
AAPL241115P001650002024-07-15 11:00AM EDT165.000.310.290.33-0.02-6.06%113,45630.84%
AAPL241115P001700002024-07-15 9:54AM EDT170.000.390.400.43-0.04-9.30%44,77529.86%
AAPL241115P001750002024-07-15 11:45AM EDT175.000.510.540.57-0.04-7.27%44,45929.03%
AAPL241115P001800002024-07-15 2:41PM EDT180.000.730.710.75-0.05-6.41%634,53928.17%
AAPL241115P001850002024-07-15 2:37PM EDT185.000.970.961.000.00-282,70327.47%
AAPL241115P001900002024-07-15 2:03PM EDT190.001.301.291.32-0.14-9.72%707,15226.75%
AAPL241115P001950002024-07-15 2:04PM EDT195.001.741.711.77+0.02+1.16%644,57726.20%
AAPL241115P002000002024-07-15 1:52PM EDT200.002.232.262.31-0.37-14.23%4453,98025.54%
AAPL241115P002050002024-07-15 1:48PM EDT205.002.972.963.05-0.28-8.62%911,75025.07%
AAPL241115P002100002024-07-15 2:41PM EDT210.003.863.853.90-0.44-10.23%1041,44624.42%
AAPL241115P002150002024-07-15 1:05PM EDT215.004.804.905.05-0.35-6.80%1514,27924.02%
AAPL241115P002200002024-07-15 2:41PM EDT220.006.306.306.40-0.80-11.27%3862,00123.52%
AAPL241115P002250002024-07-15 2:09PM EDT225.007.957.858.00-0.87-9.86%9972523.00%
AAPL241115P002300002024-07-15 2:36PM EDT230.009.759.759.85-1.10-10.14%1282,37422.41%
AAPL241115P002350002024-07-15 2:24PM EDT235.0012.0011.9512.20-1.39-10.38%21046522.17%
AAPL241115P002400002024-07-15 2:45PM EDT240.0014.5014.5014.60-1.70-10.49%19532221.42%
AAPL241115P002450002024-07-15 10:50AM EDT245.0017.0017.4017.55-2.20-11.46%97521.09%
AAPL241115P002500002024-07-15 1:12PM EDT250.0020.1520.6020.85-1.87-8.49%8513420.80%
AAPL241115P002550002024-07-10 9:39AM EDT255.0027.0524.0524.500.00-22220.64%
AAPL241115P002700002024-07-11 1:07PM EDT270.0042.3436.4036.750.00--119.65%
AAPL241115P002750002024-07-05 3:46PM EDT275.0049.2541.0041.550.00-1120.64%
AAPL241115P002900002024-06-03 3:36PM EDT290.0096.6268.0568.950.00-7056.20%
AAPL241115P002950002024-05-30 3:44PM EDT295.00103.4982.0086.400.00-3079.37%
AAPL241115P003700002024-07-02 11:24AM EDT370.00150.40135.20136.000.00-6041.32%