Mercado abrirá em 3 h 44 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,11+5,52 (+4,01%)
No fechamento: 04:00PM EDT
140,46 -2,65 (-1,85%)
Pré-Abertura: 05:16AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220715C000500002022-05-20 9:30AM EDT50.0088.600.000.000.00-100.00%
AAPL220715C000550002022-05-20 9:35AM EDT55.0083.450.000.000.00-100.00%
AAPL220715C000600002022-04-18 12:05AM EDT60.00110.9087.7590.950.00--0227.05%
AAPL220715C000650002022-05-06 12:27PM EDT65.0093.830.000.000.00-5500.00%
AAPL220715C000700002022-03-18 3:46PM EDT70.0094.5094.0596.650.00-1136349.85%
AAPL220715C000750002022-05-23 10:37AM EDT75.0065.400.000.000.00-400.00%
AAPL220715C000800002022-05-18 9:30AM EDT80.0067.350.000.000.00-200.00%
AAPL220715C000850002022-05-23 12:13PM EDT85.0058.050.000.000.00-500.00%
AAPL220715C000900002022-05-20 3:28PM EDT90.0045.720.000.000.00-200.00%
AAPL220715C000950002022-05-23 10:38AM EDT95.0045.900.000.000.00-100.00%
AAPL220715C001000002022-05-20 3:24PM EDT100.0035.650.000.000.00-100.00%
AAPL220715C001050002022-05-23 11:43AM EDT105.0037.650.000.000.00-500.00%
AAPL220715C001100002022-05-23 3:46PM EDT110.0033.850.000.000.00-5000.00%
AAPL220715C001150002022-05-23 3:16PM EDT115.0029.100.000.000.00-3400.00%
AAPL220715C001200002022-05-23 3:15PM EDT120.0024.500.000.000.00-1800.00%
AAPL220715C001250002022-05-23 3:57PM EDT125.0020.710.000.000.00-5800.00%
AAPL220715C001300002022-05-23 3:00PM EDT130.0016.050.000.000.00-20000.00%
AAPL220715C001350002022-05-23 3:59PM EDT135.0013.000.000.000.00-56700.00%
AAPL220715C001400002022-05-23 3:59PM EDT140.009.700.000.000.00-4,23200.00%
AAPL220715C001450002022-05-23 3:59PM EDT145.006.760.000.000.00-2,98900.78%
AAPL220715C001500002022-05-23 3:59PM EDT150.004.520.000.000.00-8,20703.13%
AAPL220715C001550002022-05-23 3:59PM EDT155.002.840.000.000.00-14,77306.25%
AAPL220715C001600002022-05-23 3:59PM EDT160.001.700.000.000.00-6,62206.25%
AAPL220715C001650002022-05-23 3:59PM EDT165.000.990.000.000.00-3,40106.25%
AAPL220715C001700002022-05-23 3:55PM EDT170.000.550.000.000.00-1,305012.50%
AAPL220715C001750002022-05-23 3:59PM EDT175.000.340.000.000.00-1,104012.50%
AAPL220715C001800002022-05-23 3:59PM EDT180.000.210.000.000.00-2,280012.50%
AAPL220715C001850002022-05-23 3:18PM EDT185.000.150.000.000.00-431012.50%
AAPL220715C001900002022-05-23 3:20PM EDT190.000.110.000.000.00-681012.50%
AAPL220715C001950002022-05-23 3:58PM EDT195.000.080.000.000.00-197012.50%
AAPL220715C002000002022-05-23 3:51PM EDT200.000.070.000.000.00-361025.00%
AAPL220715C002050002022-05-23 3:50PM EDT205.000.060.000.000.00-10025.00%
AAPL220715C002100002022-05-23 3:42PM EDT210.000.050.000.000.00-212025.00%
AAPL220715C002150002022-05-20 12:18PM EDT215.000.030.000.000.00-35025.00%
AAPL220715C002200002022-05-23 3:25PM EDT220.000.030.000.000.00-39025.00%
AAPL220715C002250002022-05-23 3:26PM EDT225.000.030.000.000.00-30025.00%
AAPL220715C002300002022-05-20 12:51PM EDT230.000.010.000.000.00-1025.00%
AAPL220715C002350002022-05-23 9:52AM EDT235.000.020.000.000.00-100025.00%
AAPL220715C002400002022-05-23 3:33PM EDT240.000.020.000.000.00-100025.00%
AAPL220715C002450002022-05-17 3:15PM EDT245.000.010.000.000.00-1025.00%
AAPL220715C002500002022-05-20 2:58PM EDT250.000.010.000.000.00-125025.00%
AAPL220715C002600002022-05-23 9:48AM EDT260.000.010.000.000.00-104025.00%
AAPL220715C002700002022-05-02 10:50AM EDT270.000.030.000.000.00-1025.00%
AAPL220715C002800002022-05-11 3:52PM EDT280.000.020.000.000.00-3025.00%
AAPL220715C002900002022-05-13 9:51AM EDT290.000.010.000.000.00-1050.00%
AAPL220715C003000002022-05-23 3:21PM EDT300.000.010.000.000.00-1050.00%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220715P000500002022-05-23 3:49PM EDT50.000.010.000.000.00-5050.00%
AAPL220715P000550002022-05-20 3:15PM EDT55.000.030.000.000.00-35050.00%
AAPL220715P000600002022-05-23 12:43PM EDT60.000.010.000.000.00-72050.00%
AAPL220715P000650002022-05-23 2:05PM EDT65.000.030.000.000.00-40050.00%
AAPL220715P000700002022-05-20 3:50PM EDT70.000.050.000.000.00-305050.00%
AAPL220715P000750002022-05-23 3:14PM EDT75.000.060.000.000.00-22025.00%
AAPL220715P000800002022-05-23 2:20PM EDT80.000.090.000.000.00-26025.00%
AAPL220715P000850002022-05-23 3:47PM EDT85.000.160.000.000.00-38025.00%
AAPL220715P000900002022-05-23 3:57PM EDT90.000.220.000.000.00-136025.00%
AAPL220715P000950002022-05-23 3:37PM EDT95.000.320.000.000.00-155025.00%
AAPL220715P001000002022-05-23 3:59PM EDT100.000.440.000.000.00-909025.00%
AAPL220715P001050002022-05-23 3:59PM EDT105.000.590.000.000.00-693012.50%
AAPL220715P001100002022-05-23 3:48PM EDT110.000.880.000.000.00-777012.50%
AAPL220715P001150002022-05-23 3:59PM EDT115.001.200.000.000.00-864012.50%
AAPL220715P001200002022-05-23 3:59PM EDT120.001.690.000.000.00-3,231012.50%
AAPL220715P001250002022-05-23 3:59PM EDT125.002.340.000.000.00-6,98206.25%
AAPL220715P001300002022-05-23 3:59PM EDT130.003.300.000.000.00-3,95506.25%
AAPL220715P001350002022-05-23 3:59PM EDT135.004.550.000.000.00-9,43403.13%
AAPL220715P001400002022-05-23 3:59PM EDT140.006.190.000.000.00-22,12201.56%
AAPL220715P001450002022-05-23 3:59PM EDT145.008.350.000.000.00-4,02100.00%
AAPL220715P001500002022-05-23 3:59PM EDT150.0011.060.000.000.00-1,12900.00%
AAPL220715P001550002022-05-23 3:59PM EDT155.0014.360.000.000.00-22400.00%
AAPL220715P001600002022-05-23 3:58PM EDT160.0018.300.000.000.00-52800.00%
AAPL220715P001650002022-05-23 3:57PM EDT165.0022.660.000.000.00-24200.00%
AAPL220715P001700002022-05-23 2:33PM EDT170.0027.750.000.000.00-9900.00%
AAPL220715P001750002022-05-23 12:57PM EDT175.0032.960.000.000.00-400.00%
AAPL220715P001800002022-05-20 3:33PM EDT180.0044.460.000.000.00-2500.00%
AAPL220715P001850002022-05-20 3:33PM EDT185.0049.470.000.000.00-300.00%
AAPL220715P001900002022-05-23 11:27AM EDT190.0048.850.000.000.00-100.00%
AAPL220715P001950002022-05-20 11:25AM EDT195.0058.500.000.000.00-100.00%
AAPL220715P002000002022-05-23 3:47PM EDT200.0058.050.000.000.00-200.00%
AAPL220715P002050002022-05-12 10:55AM EDT205.0059.750.000.000.00-300.00%
AAPL220715P002100002022-05-17 3:07PM EDT210.0060.650.000.000.00-5000.00%
AAPL220715P002150002022-05-11 2:44PM EDT215.0067.020.000.000.00-200.00%
AAPL220715P002200002022-05-12 3:38PM EDT220.0078.900.000.000.00-100.00%
AAPL220715P002250002022-04-29 10:59AM EDT225.0062.760.000.000.00-2200.00%
AAPL220715P002300002022-05-18 3:13PM EDT230.0089.420.000.000.00-100.00%
AAPL220715P002350002022-04-11 3:59PM EDT235.0069.6786.6591.000.00-100.00%
AAPL220715P002400002022-05-04 3:13PM EDT240.0075.700.000.000.00-100.00%
AAPL220715P002450002022-05-16 12:10AM EDT245.0095.780.000.000.00---0.00%
AAPL220715P002500002022-05-09 2:56PM EDT250.0096.900.000.000.00-100.00%
AAPL220715P002600002022-05-10 11:56AM EDT260.00106.500.000.000.00-100.00%
AAPL220715P002700002022-02-14 2:56PM EDT270.00103.00109.40111.900.00-100.00%
AAPL220715P002800002022-05-06 3:39PM EDT280.00121.950.000.000.00-100.00%
AAPL220715P003000002022-05-04 2:20PM EDT300.00138.850.000.000.00-100.00%