Mercado fechará em 3 h 8 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
214,29-2,38 (-1,10%)
No fechamento: 04:00PM EDT
214,02 -0,27 (-0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250919C000500002024-06-05 10:54AM EDT50.00147.42164.35168.100.00-11780.35%
AAPL250919C000550002024-05-31 12:40PM EDT55.00137.32159.70163.400.00-17377.83%
AAPL250919C000600002024-05-20 9:54AM EDT60.00133.40155.00158.750.00-12275.33%
AAPL250919C000650002024-06-13 9:31AM EDT65.00152.93150.35153.900.00-11572.42%
AAPL250919C000700002024-04-16 9:59AM EDT70.00107.00122.25125.650.00-2100.00%
AAPL250919C000750002024-05-09 10:43AM EDT75.00112.65124.55127.250.00-44580.00%
AAPL250919C000800002024-05-31 1:45PM EDT80.00115.25136.40140.050.00-132666.04%
AAPL250919C000850002024-06-13 3:12PM EDT85.00133.31132.55135.050.00-135864.78%
AAPL250919C000900002024-05-17 11:27AM EDT90.00105.03126.05128.850.00-122255.76%
AAPL250919C000950002024-06-12 1:36PM EDT95.00127.16122.45126.150.00-11559.76%
AAPL250919C001000002024-06-12 12:35PM EDT100.00121.47118.65121.200.00-31,63858.58%
AAPL250919C001050002024-06-12 11:07AM EDT105.00118.25113.30117.000.00-1356.13%
AAPL250919C001100002024-06-12 11:07AM EDT110.00113.64109.00112.150.00-114654.33%
AAPL250919C001150002024-05-31 9:32AM EDT115.0085.00105.30108.500.00-11054.83%
AAPL250919C001200002024-06-12 3:41PM EDT120.00101.2699.00103.950.00-60068450.87%
AAPL250919C001250002024-06-12 10:34AM EDT125.0097.6296.3598.700.00-11850.50%
AAPL250919C001300002024-06-11 11:40AM EDT130.0083.8891.8594.250.00-146851.34%
AAPL250919C001350002024-06-12 10:16AM EDT135.0089.6787.4590.500.00-88150.95%
AAPL250919C001400002024-06-18 9:51AM EDT140.0085.0083.5085.30-1.48-1.71%513047.77%
AAPL250919C001450002024-06-14 3:31PM EDT145.0076.9579.1581.000.00-14146.30%
AAPL250919C001500002024-06-18 12:40PM EDT150.0074.7774.8076.60-4.53-5.71%23,61644.63%
AAPL250919C001550002024-06-14 3:02PM EDT155.0068.8370.7072.450.00-35243.35%
AAPL250919C001600002024-06-18 3:40PM EDT160.0067.8466.5569.50-1.22-1.77%332843.81%
AAPL250919C001650002024-06-17 3:54PM EDT165.0064.6060.5564.250.00-652240.78%
AAPL250919C001700002024-06-18 12:05PM EDT170.0058.4558.6560.25-2.75-4.49%232339.56%
AAPL250919C001750002024-06-18 1:18PM EDT175.0054.9253.9556.35-2.43-4.24%231038.41%
AAPL250919C001800002024-06-18 3:51PM EDT180.0051.5250.3052.95-1.18-2.24%553437.83%
AAPL250919C001850002024-06-18 1:30PM EDT185.0047.2047.5549.10-2.80-5.60%71,93736.59%
AAPL250919C001900002024-06-18 1:58PM EDT190.0043.8042.1045.65-2.94-6.29%869735.75%
AAPL250919C001950002024-06-18 10:38AM EDT195.0041.9739.7542.10-1.29-2.98%159434.69%
AAPL250919C002000002024-06-18 1:12PM EDT200.0037.5536.6038.95-3.30-8.08%291,89934.00%
AAPL250919C002050002024-06-18 9:40AM EDT205.0034.2032.6035.85-3.57-9.45%381633.26%
AAPL250919C002100002024-06-18 3:45PM EDT210.0032.1031.5533.00-2.40-6.96%352,65432.67%
AAPL250919C002150002024-06-18 11:46AM EDT215.0028.5026.5031.50-1.70-5.63%2361,93433.39%
AAPL250919C002200002024-06-18 2:09PM EDT220.0025.8425.5528.90-1.76-6.38%311,38632.81%
AAPL250919C002250002024-06-18 2:48PM EDT225.0023.4221.5525.25-1.58-6.32%141,12731.02%
AAPL250919C002300002024-06-18 2:36PM EDT230.0021.4020.6024.00-2.17-9.21%151,42931.62%
AAPL250919C002350002024-06-18 12:49PM EDT235.0019.0417.0022.00-1.60-7.75%161,01731.32%
AAPL250919C002400002024-06-18 1:36PM EDT240.0017.4017.0018.80-1.17-6.30%501,55729.63%
AAPL250919C002450002024-06-18 11:46AM EDT245.0015.7414.8017.50-1.81-10.31%50383429.82%
AAPL250919C002500002024-06-18 3:38PM EDT250.0014.5013.2015.50-1.25-7.94%931,34329.13%
AAPL250919C002550002024-06-18 12:49PM EDT255.0012.3011.7015.50-1.65-11.83%849630.54%
AAPL250919C002600002024-06-18 11:42AM EDT260.0011.2510.4012.90-1.35-10.71%1328528.94%
AAPL250919C002650002024-06-18 1:40PM EDT265.0010.158.0011.50-1.30-11.35%1715028.56%
AAPL250919C002700002024-06-18 12:56PM EDT270.009.107.0010.35-0.10-1.09%559228.36%
AAPL250919C002750002024-06-18 1:47PM EDT275.008.148.1511.00+1.34+19.71%31,44230.29%
AAPL250919C002800002024-06-17 2:51PM EDT280.008.136.3010.000.00-320130.14%
AAPL250919C002850002024-06-14 11:09AM EDT285.005.605.659.000.00-2792829.89%
AAPL250919C002900002024-06-18 12:16PM EDT290.005.705.058.50-0.50-8.06%128030.22%
AAPL250919C002950002024-06-18 1:02PM EDT295.005.305.308.00-0.55-9.40%335830.48%
AAPL250919C003000002024-06-18 3:41PM EDT300.005.004.807.15+0.04+0.81%334330.19%
AAPL250919C003050002024-06-17 2:15PM EDT305.004.503.306.600.00-1312630.24%
AAPL250919C003100002024-06-18 3:49PM EDT310.004.003.954.200.00-181,52527.07%
AAPL250919C003200002024-06-18 3:33PM EDT320.003.381.856.00+0.03+0.90%410931.76%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250919P000500002024-06-13 12:44PM EDT50.000.010.015.000.00-253285.11%
AAPL250919P000550002024-06-03 3:37PM EDT55.000.040.020.120.00-2010848.83%
AAPL250919P000600002024-06-10 3:33PM EDT60.000.030.020.140.00-3016246.63%
AAPL250919P000650002024-06-12 3:32PM EDT65.000.030.030.150.00-12244.19%
AAPL250919P000700002024-06-18 2:05PM EDT70.000.090.020.17+0.03+50.00%102842.19%
AAPL250919P000750002024-06-13 9:33AM EDT75.000.100.040.190.00-47840.28%
AAPL250919P000800002024-06-17 10:33AM EDT80.000.100.100.210.00-18938.45%
AAPL250919P000850002024-06-17 2:58PM EDT85.000.150.120.230.00-1024536.67%
AAPL250919P000900002024-06-14 12:48PM EDT90.000.240.155.000.00-164453.10%
AAPL250919P000950002024-05-09 3:27PM EDT95.000.570.290.400.00-64635.25%
AAPL250919P001000002024-06-18 9:33AM EDT100.000.340.270.42+0.07+25.93%1214033.47%
AAPL250919P001050002024-06-17 2:26PM EDT105.000.390.370.500.00-261032.40%
AAPL250919P001100002024-06-17 11:15AM EDT110.000.500.480.610.00-232431.52%
AAPL250919P001150002024-06-18 12:19PM EDT115.000.650.610.76+0.06+10.17%538030.84%
AAPL250919P001200002024-06-17 1:36PM EDT120.000.740.770.920.00-257830.03%
AAPL250919P001250002024-06-18 12:16PM EDT125.001.020.911.16+0.04+4.08%118629.53%
AAPL250919P001300002024-06-18 1:03PM EDT130.001.251.201.30+0.05+4.17%343028.37%
AAPL250919P001350002024-06-14 9:30AM EDT135.001.451.441.550.00-120827.62%
AAPL250919P001400002024-06-14 1:25PM EDT140.001.771.583.00+0.01+0.57%265330.54%
AAPL250919P001450002024-06-18 3:32PM EDT145.002.150.952.32+0.06+2.87%136426.61%
AAPL250919P001500002024-06-17 2:55PM EDT150.002.311.665.000.00-31,11131.27%
AAPL250919P001550002024-06-18 2:29PM EDT155.003.172.425.50+0.26+8.93%11,23530.18%
AAPL250919P001600002024-06-18 12:48PM EDT160.003.752.956.00+0.09+2.46%1174429.01%
AAPL250919P001650002024-06-18 12:49PM EDT165.004.454.257.000.00-171228.63%
AAPL250919P001700002024-06-18 10:31AM EDT170.005.055.005.30+0.14+2.85%171,00423.66%
AAPL250919P001750002024-06-18 3:48PM EDT175.006.034.057.25+0.38+6.73%31,01124.77%
AAPL250919P001800002024-06-18 1:30PM EDT180.007.156.158.20+0.85+13.49%1140624.04%
AAPL250919P001850002024-06-17 2:14PM EDT185.007.326.1011.000.00-1253025.59%
AAPL250919P001900002024-06-18 3:49PM EDT190.009.447.0011.80+0.89+10.41%151,32324.28%
AAPL250919P001950002024-06-18 2:41PM EDT195.0010.928.5013.50+1.15+11.77%6139423.94%
AAPL250919P002000002024-06-18 3:28PM EDT200.0012.3011.4515.00+0.50+4.24%826123.19%
AAPL250919P002050002024-06-18 12:45PM EDT205.0014.4213.8016.95+1.37+10.50%242122.79%
AAPL250919P002100002024-06-18 12:46PM EDT210.0016.4215.0017.50+1.55+10.42%520820.70%
AAPL250919P002150002024-06-18 10:50AM EDT215.0017.9516.0521.00+0.80+4.66%101,15221.59%
AAPL250919P002200002024-06-17 2:34PM EDT220.0018.7419.4023.000.00-4947720.69%
AAPL250919P002250002024-06-17 12:44PM EDT225.0021.7521.9023.600.00-407318.12%
AAPL250919P002300002024-06-18 12:52PM EDT230.0026.1523.5026.40+1.85+7.61%36917.62%
AAPL250919P002350002024-06-17 9:53AM EDT235.0028.5527.0529.400.00-25517.08%
AAPL250919P002400002024-06-17 10:16AM EDT240.0030.7029.5032.700.00-747416.63%
AAPL250919P002450002024-06-12 10:35AM EDT245.0034.2033.0036.200.00-4216.15%
AAPL250919P002500002024-06-12 1:49PM EDT250.0036.5038.9040.850.00-1116.96%
AAPL250919P002550002024-06-13 11:08AM EDT255.0043.2042.7044.400.00-262616.05%
AAPL250919P002600002024-01-12 12:50PM EDT260.0074.4069.8072.700.00-1044.30%
AAPL250919P002650002023-12-05 1:24PM EDT265.0071.5081.8083.800.00-15051.02%
AAPL250919P002700002023-12-26 12:44PM EDT270.0076.8575.8079.500.00--043.55%
AAPL250919P002800002023-12-14 3:03PM EDT280.0082.8392.3095.900.00--050.92%