Mercado abrirá em 3 h 45 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
140,48 -2,63 (-1,84%)
Pré-Abertura: 05:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220916C000400002022-05-23 9:46AM EDT40.00100.300.000.000.00-400.00%
AAPL220916C000412502022-05-20 2:14PM EDT41.2592.600.000.000.00-700.00%
AAPL220916C000425002022-05-02 10:48AM EDT42.50113.880.000.000.00-1100.00%
AAPL220916C000437502022-05-06 2:31PM EDT43.75113.290.000.000.00-3100.00%
AAPL220916C000450002022-05-17 2:51PM EDT45.00104.220.000.000.00-100.00%
AAPL220916C000462502022-05-06 2:31PM EDT46.25110.920.000.000.00-6700.00%
AAPL220916C000475002022-05-06 2:30PM EDT47.50109.500.000.000.00-900.00%
AAPL220916C000487502022-02-03 3:07PM EDT48.75126.79112.90116.150.00-2003315.50%
AAPL220916C000500002022-05-18 9:31AM EDT50.0097.200.000.000.00-200.00%
AAPL220916C000525002022-05-02 1:16PM EDT52.50102.560.000.000.00-1200.00%
AAPL220916C000550002022-05-13 11:18AM EDT55.0092.300.000.000.00-100.00%
AAPL220916C000575002022-05-13 11:00AM EDT57.5089.650.000.000.00-300.00%
AAPL220916C000600002022-05-19 10:41AM EDT60.0078.600.000.000.00-400.00%
AAPL220916C000625002022-05-09 9:31AM EDT62.5093.200.000.000.00-1600.00%
AAPL220916C000650002022-05-20 11:17AM EDT65.0072.130.000.000.00-100.00%
AAPL220916C000675002022-05-20 12:23PM EDT67.5068.500.000.000.00-100.00%
AAPL220916C000700002022-05-16 3:59PM EDT70.0076.010.000.000.00-600.00%
AAPL220916C000725002022-05-18 1:41PM EDT72.5069.920.000.000.00-400.00%
AAPL220916C000750002022-05-20 1:21PM EDT75.0059.000.000.000.00-100.00%
AAPL220916C000762502022-05-11 2:58PM EDT76.2571.380.000.000.00-200.00%
AAPL220916C000775002022-05-19 11:18AM EDT77.5061.530.000.000.00-400.00%
AAPL220916C000787502022-05-20 12:05PM EDT78.7558.840.000.000.00-200.00%
AAPL220916C000800002022-05-23 1:58PM EDT80.0063.200.000.000.00-1200.00%
AAPL220916C000812502022-05-20 1:57PM EDT81.2553.900.000.000.00-100.00%
AAPL220916C000825002022-05-17 11:39AM EDT82.5066.500.000.000.00-100.00%
AAPL220916C000837502022-05-19 9:40AM EDT83.7558.800.000.000.00-200.00%
AAPL220916C000850002022-05-20 3:50PM EDT85.0053.560.000.000.00-500.00%
AAPL220916C000862502022-05-16 2:48PM EDT86.2561.450.000.000.00-100.00%
AAPL220916C000875002022-05-20 10:31AM EDT87.5052.250.000.000.00-2400.00%
AAPL220916C000900002022-05-23 10:08AM EDT90.0050.350.000.000.00-100.00%
AAPL220916C000925002022-05-19 10:12AM EDT92.5049.700.000.000.00-400.00%
AAPL220916C000950002022-05-23 9:40AM EDT95.0046.000.000.000.00-900.00%
AAPL220916C000975002022-05-23 1:47PM EDT97.5046.550.000.000.00-300.00%
AAPL220916C001000002022-05-23 11:10AM EDT100.0043.050.000.000.00-800.00%
AAPL220916C001025002022-05-23 1:45PM EDT102.5041.950.000.000.00-100.00%
AAPL220916C001050002022-05-20 3:54PM EDT105.0035.100.000.000.00-2100.00%
AAPL220916C001075002022-05-20 12:51PM EDT107.5030.250.000.000.00-900.00%
AAPL220916C001100002022-05-23 3:58PM EDT110.0036.000.000.000.00-1300.00%
AAPL220916C001125002022-05-23 11:27AM EDT112.5033.250.000.000.00-400.00%
AAPL220916C001150002022-05-23 10:44AM EDT115.0029.600.000.000.00-1600.00%
AAPL220916C001175002022-05-23 12:06PM EDT117.5029.000.000.000.00-100.00%
AAPL220916C001200002022-05-23 3:45PM EDT120.0026.930.000.000.00-16700.00%
AAPL220916C001225002022-05-23 2:23PM EDT122.5025.180.000.000.00-400.00%
AAPL220916C001250002022-05-23 3:46PM EDT125.0023.000.000.000.00-9700.00%
AAPL220916C001300002022-05-23 3:58PM EDT130.0020.000.000.000.00-40400.00%
AAPL220916C001350002022-05-23 3:58PM EDT135.0016.550.000.000.00-7900.00%
AAPL220916C001400002022-05-23 3:58PM EDT140.0013.500.000.000.00-49300.00%
AAPL220916C001450002022-05-23 3:58PM EDT145.0010.700.000.000.00-65000.78%
AAPL220916C001500002022-05-23 3:59PM EDT150.008.360.000.000.00-56201.56%
AAPL220916C001550002022-05-23 3:59PM EDT155.006.330.000.000.00-1,39503.13%
AAPL220916C001600002022-05-23 3:59PM EDT160.004.700.000.000.00-1,29303.13%
AAPL220916C001650002022-05-23 3:59PM EDT165.003.400.000.000.00-43606.25%
AAPL220916C001700002022-05-23 3:59PM EDT170.002.460.000.000.00-89406.25%
AAPL220916C001750002022-05-23 3:58PM EDT175.001.760.000.000.00-70206.25%
AAPL220916C001800002022-05-23 3:58PM EDT180.001.250.000.000.00-63606.25%
AAPL220916C001850002022-05-23 3:15PM EDT185.000.870.000.000.00-239012.50%
AAPL220916C001900002022-05-23 3:56PM EDT190.000.670.000.000.00-960012.50%
AAPL220916C001950002022-05-23 3:16PM EDT195.000.480.000.000.00-51012.50%
AAPL220916C002000002022-05-23 3:58PM EDT200.000.380.000.000.00-329012.50%
AAPL220916C002100002022-05-23 2:57PM EDT210.000.230.000.000.00-73012.50%
AAPL220916C002200002022-05-23 3:50PM EDT220.000.160.000.000.00-60012.50%
AAPL220916C002250002022-05-23 2:51PM EDT225.000.140.000.000.00-4012.50%
AAPL220916C002300002022-05-23 12:30PM EDT230.000.110.000.000.00-10012.50%
AAPL220916C002400002022-05-23 3:17PM EDT240.000.090.000.000.00-3025.00%
AAPL220916C002500002022-05-23 3:22PM EDT250.000.070.000.000.00-51025.00%
AAPL220916C002600002022-05-20 1:38PM EDT260.000.050.000.000.00-11025.00%
AAPL220916C002700002022-05-19 1:43PM EDT270.000.020.000.000.00-1025.00%
AAPL220916C002800002022-05-04 11:18AM EDT280.000.050.000.000.00-4025.00%
AAPL220916C002900002022-05-20 12:32PM EDT290.000.030.000.000.00-1025.00%
AAPL220916C003000002022-05-23 11:39AM EDT300.000.030.000.000.00-56025.00%
AAPL220916C003050002020-08-24 10:05AM EDT305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 2:00PM EDT310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 9:47AM EDT315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 1:30PM EDT320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 9:33AM EDT325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 3:11PM EDT330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 11:27AM EDT335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 1:43PM EDT340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 10:07AM EDT345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 1:27PM EDT350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 3:12PM EDT360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 12:56PM EDT370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 3:00PM EDT380.00169.34165.95170.00+0.49+0.29%65940.00%
AAPL220916C003900002020-08-28 10:36AM EDT390.00163.90160.20164.00+0.45+0.28%122610.00%
AAPL220916C004000002020-08-28 3:44PM EDT400.00157.00157.00158.50-1.22-0.77%4400.00%
AAPL220916C004100002020-08-28 1:33PM EDT410.00150.44150.15152.85-1.11-0.73%121940.00%
AAPL220916C004200002020-08-28 3:46PM EDT420.00149.34143.35146.35+0.74+0.50%225700.00%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%10882878.22%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%6353757.81%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926688.11%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595641.11%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932608.92%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366574.66%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300549.45%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512530.90%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339493.37%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205463.99%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958440.14%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568420.91%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016403.67%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216389.28%
AAPL220916C006400002020-08-28 3:08PM EDT640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 3:46PM EDT660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 3:53PM EDT680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 2:32PM EDT700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 3:57PM EDT720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 3:48PM EDT740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 3:31PM EDT800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 3:46PM EDT900.0031.4730.4032.20+1.17+3.86%1721291.53%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-277.15%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220916P000400002022-05-23 11:24AM EDT40.000.040.000.000.00-83050.00%
AAPL220916P000412502022-05-10 12:26PM EDT41.250.010.000.000.00-31050.00%
AAPL220916P000425002022-05-20 3:17PM EDT42.500.040.000.000.00-29050.00%
AAPL220916P000437502022-05-23 9:41AM EDT43.750.040.000.000.00-1050.00%
AAPL220916P000450002022-05-23 1:51PM EDT45.000.040.000.000.00-64050.00%
AAPL220916P000462502022-05-23 1:38PM EDT46.250.040.000.000.00-4050.00%
AAPL220916P000475002022-05-20 10:10AM EDT47.500.050.000.000.00-31050.00%
AAPL220916P000487502022-05-13 1:29PM EDT48.750.060.000.000.00-4050.00%
AAPL220916P000500002022-05-23 3:52PM EDT50.000.050.000.000.00-56050.00%
AAPL220916P000525002022-05-20 12:02PM EDT52.500.080.000.000.00-1025.00%
AAPL220916P000550002022-05-23 2:01PM EDT55.000.080.000.000.00-276025.00%
AAPL220916P000575002022-05-18 10:32AM EDT57.500.080.000.000.00-1025.00%
AAPL220916P000600002022-05-20 3:41PM EDT60.000.160.000.000.00-33025.00%
AAPL220916P000625002022-05-20 2:45PM EDT62.500.240.000.000.00-3025.00%
AAPL220916P000650002022-05-23 12:57PM EDT65.000.170.000.000.00-407025.00%
AAPL220916P000675002022-05-23 12:19PM EDT67.500.190.000.000.00-1025.00%
AAPL220916P000700002022-05-23 2:06PM EDT70.000.240.000.000.00-24025.00%
AAPL220916P000725002022-05-23 2:19PM EDT72.500.280.000.000.00-2025.00%
AAPL220916P000750002022-05-23 2:21PM EDT75.000.320.000.000.00-26025.00%
AAPL220916P000762502022-05-19 9:51AM EDT76.250.470.000.000.00-100025.00%
AAPL220916P000775002022-05-23 11:50AM EDT77.500.420.000.000.00-2025.00%
AAPL220916P000787502022-05-20 2:17PM EDT78.750.710.000.000.00-22025.00%
AAPL220916P000800002022-05-23 3:01PM EDT80.000.460.000.000.00-26025.00%
AAPL220916P000812502022-05-20 1:06PM EDT81.250.820.000.000.00-33025.00%
AAPL220916P000825002022-05-23 11:54AM EDT82.500.570.000.000.00-153025.00%
AAPL220916P000837502022-05-23 9:40AM EDT83.750.720.000.000.00-71025.00%
AAPL220916P000850002022-05-23 2:14PM EDT85.000.600.000.000.00-35025.00%
AAPL220916P000862502022-05-20 3:54PM EDT86.250.880.000.000.00-34025.00%
AAPL220916P000875002022-05-23 3:28PM EDT87.500.730.000.000.00-36025.00%
AAPL220916P000900002022-05-23 2:51PM EDT90.000.820.000.000.00-152012.50%
AAPL220916P000925002022-05-23 3:56PM EDT92.500.950.000.000.00-235012.50%
AAPL220916P000950002022-05-23 3:33PM EDT95.001.120.000.000.00-2,045012.50%
AAPL220916P000975002022-05-23 3:47PM EDT97.501.320.000.000.00-141012.50%
AAPL220916P001000002022-05-23 3:59PM EDT100.001.430.000.000.00-311012.50%
AAPL220916P001025002022-05-23 3:29PM EDT102.501.710.000.000.00-111012.50%
AAPL220916P001050002022-05-23 3:56PM EDT105.001.880.000.000.00-196012.50%
AAPL220916P001075002022-05-23 1:13PM EDT107.502.220.000.000.00-32012.50%
AAPL220916P001100002022-05-23 3:51PM EDT110.002.500.000.000.00-143012.50%
AAPL220916P001125002022-05-23 12:07PM EDT112.502.750.000.000.00-40012.50%
AAPL220916P001150002022-05-23 3:35PM EDT115.003.190.000.000.00-23606.25%
AAPL220916P001175002022-05-23 2:02PM EDT117.503.600.000.000.00-4106.25%
AAPL220916P001200002022-05-23 3:58PM EDT120.004.000.000.000.00-37806.25%
AAPL220916P001225002022-05-23 12:46PM EDT122.504.650.000.000.00-11006.25%
AAPL220916P001250002022-05-23 3:46PM EDT125.005.300.000.000.00-39706.25%
AAPL220916P001300002022-05-23 3:33PM EDT130.006.500.000.000.00-1,37503.13%
AAPL220916P001350002022-05-23 3:56PM EDT135.008.000.000.000.00-1,22203.13%
AAPL220916P001400002022-05-23 3:59PM EDT140.009.820.000.000.00-2,08500.78%
AAPL220916P001450002022-05-23 3:58PM EDT145.0012.050.000.000.00-64800.00%
AAPL220916P001500002022-05-23 3:52PM EDT150.0014.950.000.000.00-52600.00%
AAPL220916P001550002022-05-23 3:40PM EDT155.0018.250.000.000.00-13800.00%
AAPL220916P001600002022-05-23 3:58PM EDT160.0021.060.000.000.00-27500.00%
AAPL220916P001650002022-05-23 2:48PM EDT165.0025.150.000.000.00-6900.00%
AAPL220916P001700002022-05-23 3:53PM EDT170.0029.120.000.000.00-7100.00%
AAPL220916P001750002022-05-20 3:41PM EDT175.0039.200.000.000.00-1900.00%
AAPL220916P001800002022-05-23 12:06PM EDT180.0038.000.000.000.00-700.00%
AAPL220916P001850002022-05-20 3:57PM EDT185.0047.950.000.000.00-100.00%
AAPL220916P001900002022-05-23 10:52AM EDT190.0049.500.000.000.00-100.00%
AAPL220916P001950002022-05-19 12:06PM EDT195.0055.620.000.000.00-20000.00%
AAPL220916P002000002022-05-20 1:37PM EDT200.0065.900.000.000.00-7000.00%
AAPL220916P002100002022-05-19 1:07PM EDT210.0071.840.000.000.00-1500.00%
AAPL220916P002200002022-05-16 1:31PM EDT220.0073.330.000.000.00-100.00%
AAPL220916P002250002022-04-12 1:56PM EDT225.0058.3380.6584.500.00-146560.57%
AAPL220916P002300002022-04-28 10:45AM EDT230.0070.150.000.000.00-400.00%
AAPL220916P002400002022-05-03 9:34AM EDT240.0082.690.000.000.00-300.00%
AAPL220916P002500002022-05-17 2:19PM EDT250.00101.750.000.000.00-2500.00%
AAPL220916P002600002022-01-27 4:24PM EDT260.00101.9595.0095.400.00-12430.00%
AAPL220916P002700002022-01-10 1:09AM EDT270.0017.320.000.000.00-11480.00%
AAPL220916P002800002022-04-06 12:36PM EDT280.00109.15120.25124.900.00-110.00%
AAPL220916P002900002022-03-01 1:07PM EDT290.00126.63113.00117.500.00-100.00%
AAPL220916P003000002022-04-28 9:56AM EDT300.00140.460.000.000.00-200.00%
AAPL220916P003050002020-08-11 1:33PM EDT305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 1:31PM EDT310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 2:09PM EDT315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 1:48PM EDT320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 10:38AM EDT325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 11:10AM EDT330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 1:17PM EDT335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 10:34AM EDT340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 3:11PM EDT345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 11:31AM EDT350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 1:29PM EDT360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 9:55AM EDT370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 11:56AM EDT380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 3:11PM EDT390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 2:41PM EDT400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 11:54AM EDT410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 1:29PM EDT420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 12:56PM EDT430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 10:40AM EDT440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 2:09PM EDT450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 10:40AM EDT460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 11:14AM EDT470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 12:28PM EDT480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 2:29PM EDT490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 3:56PM EDT500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 1:11PM EDT520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 9:31AM EDT540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 10:45AM EDT560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 11:27AM EDT600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 12:01PM EDT640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 1:21PM EDT660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 10:01AM EDT680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 3:44PM EDT700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 3:59PM EDT720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 2:55PM EDT740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 2:51PM EDT900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 1:27PM EDT1,000.00521.65519.00523.00+3.86+0.75%17-0.00%