Mercado fechará em 3 h 35 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,16-3,51 (-1,62%)
A partir de 12:25PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000050002024-05-30 3:17PM EDT5.00186.82208.05209.450.00-51701,956.25%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-06-04 10:26AM EDT30.00163.92183.25184.450.00-11956.64%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20173.30174.350.00-11343809.77%
AAPL240621C000500002024-06-17 3:16PM EDT50.00165.40163.15164.40-2.95-1.75%1997694.53%
AAPL240621C000550002024-06-18 11:42AM EDT55.00159.06158.30159.50+0.35+0.22%11,026670.31%
AAPL240621C000600002024-06-12 9:48AM EDT60.00152.50152.95154.400.00-6860593.36%
AAPL240621C000650002024-06-17 2:00PM EDT65.00153.17147.85149.350.00-31,363544.53%
AAPL240621C000700002024-06-11 3:18PM EDT70.00134.95143.45144.550.00-2838568.75%
AAPL240621C000750002024-06-14 3:34PM EDT75.00137.29138.40139.550.00-11,616533.20%
AAPL240621C000800002024-06-17 2:58PM EDT80.00138.90132.80134.400.00-6595454.69%
AAPL240621C000850002024-06-17 1:38PM EDT85.00133.80127.70129.650.00-1871439.06%
AAPL240621C000900002024-06-14 1:44PM EDT90.00122.00123.40124.350.00-111,145437.11%
AAPL240621C000950002024-06-05 12:51PM EDT95.00101.70118.20119.100.00-41,995387.11%
AAPL240621C001000002024-06-18 10:23AM EDT100.00115.50113.55114.00+3.48+3.11%25,378378.71%
AAPL240621C001050002024-06-17 10:22AM EDT105.00113.50107.75109.45+2.50+2.25%1312337.70%
AAPL240621C001100002024-06-17 3:28PM EDT110.00108.47103.35104.100.00-63,056330.86%
AAPL240621C001150002024-06-13 3:58PM EDT115.0099.9498.5099.400.00-201,436329.98%
AAPL240621C001200002024-06-18 10:24AM EDT120.0093.8093.5594.00-4.30-4.38%95,850296.29%
AAPL240621C001250002024-06-18 11:03AM EDT125.0090.8487.9089.50+0.84+0.93%11,462271.68%
AAPL240621C001300002024-06-18 11:33AM EDT130.0084.3983.3583.90-3.85-4.36%403,872247.66%
AAPL240621C001350002024-06-18 10:36AM EDT135.0080.5278.2079.05-0.56-0.69%93,621231.06%
AAPL240621C001400002024-06-17 12:45PM EDT140.0074.1173.2074.00-2.89-3.75%132,835212.99%
AAPL240621C001450002024-06-18 11:58AM EDT145.0068.8068.5568.95-3.12-4.34%14,229208.20%
AAPL240621C001500002024-06-18 10:09AM EDT150.0065.8363.5564.00-1.81-2.68%210,941194.04%
AAPL240621C001550002024-06-18 11:05AM EDT155.0060.0058.6059.05-3.18-5.03%164,150181.45%
AAPL240621C001600002024-06-18 11:38AM EDT160.0054.0053.3553.95-1.95-3.49%2611,854156.64%
AAPL240621C001650002024-06-18 11:17AM EDT165.0048.9848.4549.00-2.12-4.15%486,040146.48%
AAPL240621C001675002024-06-14 3:30PM EDT167.5045.0345.9546.600.00-3937141.80%
AAPL240621C001700002024-06-18 11:58AM EDT170.0043.7543.5044.00-3.15-6.72%17428,600133.50%
AAPL240621C001725002024-06-18 12:02PM EDT172.5041.6540.7541.50-4.04-8.84%1280120.41%
AAPL240621C001750002024-06-18 12:04PM EDT175.0039.0338.6538.90-2.61-6.27%17429,430120.51%
AAPL240621C001775002024-06-18 9:49AM EDT177.5038.2936.0536.65-1.66-4.16%4123116.41%
AAPL240621C001800002024-06-18 12:02PM EDT180.0034.0633.5533.80-2.34-6.43%37740,143102.44%
AAPL240621C001825002024-06-18 10:22AM EDT182.5032.7631.0531.50-1.56-4.55%202,73399.51%
AAPL240621C001850002024-06-18 12:03PM EDT185.0029.1228.6028.85-2.48-7.85%97942,24590.82%
AAPL240621C001875002024-06-18 11:36AM EDT187.5026.9226.1026.50-3.56-11.68%462,00486.52%
AAPL240621C001900002024-06-18 12:09PM EDT190.0023.6723.5523.80-3.21-11.94%1,67946,18075.49%
AAPL240621C001925002024-06-18 12:09PM EDT192.5021.2021.1021.40-2.45-10.36%2045,76071.09%
AAPL240621C001950002024-06-18 12:03PM EDT195.0019.1018.6018.80-2.55-11.78%76534,00662.70%
AAPL240621C001975002024-06-18 12:07PM EDT197.5016.4316.1016.35-2.22-11.90%6911,13756.54%
AAPL240621C002000002024-06-18 12:09PM EDT200.0013.7713.6513.80-3.02-17.99%1,56051,93451.32%
AAPL240621C002025002024-06-18 12:08PM EDT202.5011.3311.2511.45-2.42-17.34%1,66914,12547.12%
AAPL240621C002050002024-06-18 12:08PM EDT205.008.938.859.00-2.97-24.96%3,25328,02840.19%
AAPL240621C002075002024-06-18 12:09PM EDT207.506.606.556.65-2.78-29.64%78322,46034.28%
AAPL240621C002100002024-06-18 12:09PM EDT210.004.514.454.60-2.74-37.79%9,09742,39030.96%
AAPL240621C002125002024-06-18 12:10PM EDT212.502.842.792.84-2.21-44.02%9,10511,79728.08%
AAPL240621C002150002024-06-18 12:10PM EDT215.001.551.521.54-1.92-55.33%53,20133,97326.25%
AAPL240621C002175002024-06-18 12:10PM EDT217.500.800.770.79-1.32-62.26%59,33825,38226.12%
AAPL240621C002200002024-06-18 12:10PM EDT220.000.370.360.38-0.82-68.91%86,84775,93326.47%
AAPL240621C002225002024-06-18 12:10PM EDT222.500.170.170.18-0.48-73.85%19,40818,58127.25%
AAPL240621C002250002024-06-18 12:09PM EDT225.000.080.080.09-0.30-76.92%20,84347,99128.52%
AAPL240621C002275002024-06-18 12:08PM EDT227.500.060.050.06-0.17-73.91%5,0947,94831.06%
AAPL240621C002300002024-06-18 12:04PM EDT230.000.040.030.04-0.10-71.43%13,83337,06133.40%
AAPL240621C002325002024-06-18 12:04PM EDT232.500.020.020.03-0.09-81.82%3,4667,31135.94%
AAPL240621C002350002024-06-18 11:52AM EDT235.000.020.020.03-0.06-75.00%1,78523,30739.84%
AAPL240621C002375002024-06-18 12:07PM EDT237.500.010.010.02-0.05-71.43%9653,09641.41%
AAPL240621C002400002024-06-18 11:57AM EDT240.000.020.010.02-0.03-75.00%1,61428,50744.92%
AAPL240621C002425002024-06-18 11:56AM EDT242.500.010.010.02-0.03-75.00%5931,92548.44%
AAPL240621C002450002024-06-18 12:05PM EDT245.000.010.010.02-0.03-75.00%1,52221,14950.00%
AAPL240621C002500002024-06-18 11:37AM EDT250.000.010.000.01-0.02-66.67%80410,25951.56%
AAPL240621C002550002024-06-18 9:37AM EDT255.000.010.000.01-0.01-50.00%1055,89556.25%
AAPL240621C002600002024-06-18 10:25AM EDT260.000.010.000.010.00-67,50762.50%
AAPL240621C002650002024-06-18 9:34AM EDT265.000.010.000.010.00-402,30668.75%
AAPL240621C002700002024-06-18 10:41AM EDT270.000.010.000.010.00-110,22671.88%
AAPL240621C002750002024-06-17 9:30AM EDT275.000.010.000.010.00-363,07578.13%
AAPL240621C002800002024-06-17 9:30AM EDT280.000.010.000.010.00-19,64682.81%
AAPL240621C002850002024-06-17 2:54PM EDT285.000.010.000.010.00-37,88487.50%
AAPL240621C002900002024-06-18 10:16AM EDT290.000.010.000.010.00-16,89193.75%
AAPL240621C003000002024-06-17 2:48PM EDT300.000.010.000.010.00-10110,461103.13%
AAPL240621C003100002024-06-17 9:30AM EDT310.000.010.000.010.00-42,674109.38%
AAPL240621C003200002024-06-17 2:57PM EDT320.000.010.000.010.00-118,240118.75%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000050002024-06-17 2:56PM EDT5.000.010.000.010.00-2291,100.00%
AAPL240621P000100002024-06-14 10:14AM EDT10.000.01-0.010.00--1937.50%
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4612.50%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7612.50%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23512.50%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051556.25%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101468.75%
AAPL240621P000500002024-06-13 3:03PM EDT50.000.010.000.010.00-1012,610412.50%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.100.00-7593,271473.44%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.010.00-51,663362.50%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393337.50%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919392.19%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534318.75%
AAPL240621P000800002024-06-03 9:30AM EDT80.000.010.000.010.00-17,081287.50%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.010.00-1501,778268.75%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.010.00-462,865250.00%
AAPL240621P000950002024-06-11 1:53PM EDT95.000.010.000.010.00-311,838237.50%
AAPL240621P001000002024-06-18 9:50AM EDT100.000.010.000.010.00-1006,155218.75%
AAPL240621P001050002024-06-04 12:51PM EDT105.000.010.000.010.00-13,240206.25%
AAPL240621P001100002024-06-17 3:01PM EDT110.000.010.000.010.00-306,065193.75%
AAPL240621P001150002024-06-18 9:32AM EDT115.000.010.000.010.00-805,232181.25%
AAPL240621P001200002024-06-17 10:25AM EDT120.000.010.000.010.00-6011,207168.75%
AAPL240621P001250002024-06-17 3:53PM EDT125.000.010.000.010.00-328,521159.38%
AAPL240621P001300002024-06-17 2:53PM EDT130.000.010.000.010.00-517,487150.00%
AAPL240621P001350002024-06-17 3:01PM EDT135.000.010.000.010.00-613,677137.50%
AAPL240621P001400002024-06-17 1:59PM EDT140.000.010.000.010.00-230,740128.13%
AAPL240621P001450002024-06-17 3:51PM EDT145.000.010.000.010.00-2916,716118.75%
AAPL240621P001500002024-06-17 3:01PM EDT150.000.010.000.010.00-1836,896106.25%
AAPL240621P001550002024-06-17 3:18PM EDT155.000.010.000.010.00-1524,54596.88%
AAPL240621P001600002024-06-18 11:31AM EDT160.000.010.000.010.00-12344,31487.50%
AAPL240621P001650002024-06-18 11:14AM EDT165.000.010.000.010.00-826,19881.25%
AAPL240621P001675002024-06-17 12:24PM EDT167.500.010.000.010.00-331,27375.00%
AAPL240621P001700002024-06-18 10:00AM EDT170.000.010.000.010.00-2355,10571.88%
AAPL240621P001725002024-06-17 3:49PM EDT172.500.010.000.010.00-6675,85167.19%
AAPL240621P001750002024-06-18 9:56AM EDT175.000.010.000.010.00-348,37362.50%
AAPL240621P001775002024-06-18 11:17AM EDT177.500.010.000.010.00-506,20659.38%
AAPL240621P001800002024-06-18 12:03PM EDT180.000.010.000.01-0.01-50.00%95767,19354.69%
AAPL240621P001825002024-06-18 11:25AM EDT182.500.010.000.01-0.01-50.00%1426,75150.00%
AAPL240621P001850002024-06-18 11:59AM EDT185.000.010.010.02-0.01-50.00%29028,56751.56%
AAPL240621P001875002024-06-18 12:01PM EDT187.500.020.010.02+0.01-9613,33648.83%
AAPL240621P001900002024-06-18 11:57AM EDT190.000.010.010.02-0.01-50.00%51642,61944.53%
AAPL240621P001925002024-06-18 12:03PM EDT192.500.020.010.020.00-39712,29139.84%
AAPL240621P001950002024-06-18 11:55AM EDT195.000.020.010.02-0.01-33.33%67121,66935.16%
AAPL240621P001975002024-06-18 12:09PM EDT197.500.020.020.03-0.03-50.00%1,04919,25032.42%
AAPL240621P002000002024-06-18 12:07PM EDT200.000.040.040.05-0.03-42.86%6,57740,56029.88%
AAPL240621P002025002024-06-18 12:09PM EDT202.500.090.080.09-0.01-10.00%2,72729,67827.54%
AAPL240621P002050002024-06-18 12:08PM EDT205.000.180.170.18+0.01+5.88%8,13429,34925.59%
AAPL240621P002075002024-06-18 12:10PM EDT207.500.370.380.39+0.10+37.04%12,31420,01024.12%
AAPL240621P002100002024-06-18 12:10PM EDT210.000.830.800.81+0.35+74.47%35,57934,02222.71%
AAPL240621P002125002024-06-18 12:10PM EDT212.501.561.601.61+0.64+69.57%31,92420,82421.63%
AAPL240621P002150002024-06-18 12:10PM EDT215.002.902.872.89+1.27+77.91%44,72322,74320.41%
AAPL240621P002175002024-06-18 12:10PM EDT217.504.554.554.65+1.77+64.84%12,9466,59918.29%
AAPL240621P002200002024-06-18 12:08PM EDT220.006.606.556.75+2.20+50.00%3,27013,5900.00%
AAPL240621P002225002024-06-18 11:54AM EDT222.509.118.909.15+2.26+32.99%6071,1010.00%
AAPL240621P002250002024-06-18 11:39AM EDT225.0010.8611.1511.35+1.71+18.69%2232,1710.00%
AAPL240621P002275002024-06-18 12:07PM EDT227.5013.7513.7514.00+2.00+17.02%151690.00%
AAPL240621P002300002024-06-18 11:31AM EDT230.0015.6316.2516.60+2.13+15.78%4423650.00%
AAPL240621P002325002024-06-18 11:54AM EDT232.5019.0018.8019.10+4.45+30.58%10550.00%
AAPL240621P002350002024-06-18 11:21AM EDT235.0021.1521.2521.50+4.40+26.27%16210.00%
AAPL240621P002400002024-06-17 11:10AM EDT240.0023.3026.2526.550.00-1000.00%
AAPL240621P002450002024-06-18 9:49AM EDT245.0029.5531.2531.55-3.15-9.63%100.00%
AAPL240621P002500002024-06-14 11:47AM EDT250.0037.0036.1536.500.00-4100.00%
AAPL240621P002550002024-06-17 11:53AM EDT255.0038.1041.3041.650.00-100.00%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10617.65%
AAPL240621P002650002024-06-12 12:51PM EDT265.0049.1250.6551.800.00-800.00%
AAPL240621P002700002024-06-14 9:54AM EDT270.0056.5455.6556.750.00-400.00%
AAPL240621P002750002024-06-13 9:41AM EDT275.0058.6060.7061.800.00-400.00%
AAPL240621P002800002024-06-17 11:22AM EDT280.0063.6165.7566.750.00-200.00%
AAPL240621P002850002024-06-12 2:12PM EDT285.0067.2170.7071.800.00--00.00%
AAPL240621P002900002024-06-12 12:00PM EDT290.0073.5075.6576.750.00-1000.00%
AAPL240621P003000002024-06-17 2:45PM EDT300.0081.7085.7586.750.00-110.00%
AAPL240621P003100002024-06-14 11:35AM EDT310.0096.2795.7596.750.00-200.00%
AAPL240621P003200002024-06-14 11:45AM EDT320.00106.65105.75106.750.00-400.00%