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 comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230120C000300002022-05-23 3:33PM EDT30.00112.800.000.000.00-300.00%
AAPL230120C000350002022-05-19 11:14AM EDT35.00103.650.000.000.00-200.00%
AAPL230120C000400002022-05-20 12:21PM EDT40.0095.700.000.000.00-200.00%
AAPL230120C000500002022-05-23 9:58AM EDT50.0090.400.000.000.00-300.00%
AAPL230120C000550002022-05-19 11:10AM EDT55.0084.700.000.000.00-200.00%
AAPL230120C000600002022-05-20 12:01PM EDT60.0081.600.000.000.00-1000.00%
AAPL230120C000650002022-05-19 11:48AM EDT65.0076.500.000.000.00-300.00%
AAPL230120C000700002022-05-20 3:06PM EDT70.0070.020.000.000.00-100.00%
AAPL230120C000750002022-05-20 1:29PM EDT75.0067.650.000.000.00-100.00%
AAPL230120C000800002022-05-23 3:28PM EDT80.0064.500.000.000.00-2200.00%
AAPL230120C000850002022-05-20 1:05PM EDT85.0052.300.000.000.00-200.00%
AAPL230120C000900002022-05-23 2:44PM EDT90.0055.800.000.000.00-8600.00%
AAPL230120C000950002022-05-23 3:11PM EDT95.0051.050.000.000.00-300.00%
AAPL230120C001000002022-05-23 2:19PM EDT100.0047.100.000.000.00-6700.00%
AAPL230120C001050002022-05-23 12:27PM EDT105.0042.750.000.000.00-200.00%
AAPL230120C001100002022-05-23 3:56PM EDT110.0039.000.000.000.00-400.00%
AAPL230120C001150002022-05-23 3:55PM EDT115.0035.000.000.000.00-600.00%
AAPL230120C001200002022-05-23 3:56PM EDT120.0031.300.000.000.00-20100.00%
AAPL230120C001250002022-05-23 3:59PM EDT125.0027.900.000.000.00-4000.00%
AAPL230120C001300002022-05-23 3:42PM EDT130.0023.950.000.000.00-11200.00%
AAPL230120C001350002022-05-23 3:34PM EDT135.0021.000.000.000.00-13800.00%
AAPL230120C001400002022-05-23 3:58PM EDT140.0018.400.000.000.00-68100.00%
AAPL230120C001450002022-05-23 3:59PM EDT145.0015.800.000.000.00-51300.39%
AAPL230120C001500002022-05-23 3:59PM EDT150.0013.350.000.000.00-1,22101.56%
AAPL230120C001550002022-05-23 3:59PM EDT155.0011.200.000.000.00-52303.13%
AAPL230120C001600002022-05-23 3:58PM EDT160.009.290.000.000.00-61303.13%
AAPL230120C001650002022-05-23 3:51PM EDT165.007.550.000.000.00-25703.13%
AAPL230120C001700002022-05-23 3:58PM EDT170.006.350.000.000.00-76106.25%
AAPL230120C001750002022-05-23 3:58PM EDT175.005.000.000.000.00-78506.25%
AAPL230120C001800002022-05-23 3:56PM EDT180.004.000.000.000.00-96906.25%
AAPL230120C001850002022-05-23 3:56PM EDT185.003.250.000.000.00-33406.25%
AAPL230120C001900002022-05-23 3:37PM EDT190.002.560.000.000.00-35206.25%
AAPL230120C001950002022-05-23 3:53PM EDT195.002.070.000.000.00-22806.25%
AAPL230120C002000002022-05-23 3:58PM EDT200.001.650.000.000.00-1,29806.25%
AAPL230120C002050002022-05-23 3:56PM EDT205.001.400.000.000.00-10012.50%
AAPL230120C002100002022-05-23 3:51PM EDT210.001.120.000.000.00-206012.50%
AAPL230120C002150002022-05-23 2:02PM EDT215.000.900.000.000.00-55012.50%
AAPL230120C002200002022-05-23 3:59PM EDT220.000.750.000.000.00-1,646012.50%
AAPL230120C002250002022-05-23 1:54PM EDT225.000.610.000.000.00-20012.50%
AAPL230120C002300002022-05-23 3:47PM EDT230.000.540.000.000.00-182012.50%
AAPL230120C002400002022-05-23 3:13PM EDT240.000.440.000.000.00-54012.50%
AAPL230120C002450002022-05-23 2:46PM EDT245.000.340.000.000.00-1012.50%
AAPL230120C002500002022-05-23 3:56PM EDT250.000.280.000.000.00-45012.50%
AAPL230120C002600002022-05-23 3:56PM EDT260.000.220.000.000.00-146012.50%
AAPL230120C002700002022-05-23 3:59PM EDT270.000.160.000.000.00-62012.50%
AAPL230120C002800002022-05-23 3:47PM EDT280.000.120.000.000.00-9012.50%
AAPL230120C002900002022-05-23 1:10PM EDT290.000.110.000.000.00-3012.50%
AAPL230120C003000002022-05-23 3:57PM EDT300.000.070.000.000.00-35012.50%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230120P000300002022-05-23 12:05PM EDT30.000.040.000.000.00-15050.00%
AAPL230120P000350002022-05-23 3:28PM EDT35.000.090.000.000.00-43025.00%
AAPL230120P000400002022-05-23 2:01PM EDT40.000.120.000.000.00-31025.00%
AAPL230120P000500002022-05-23 3:03PM EDT50.000.220.000.000.00-248025.00%
AAPL230120P000550002022-05-23 1:48PM EDT55.000.330.000.000.00-2025.00%
AAPL230120P000600002022-05-23 3:17PM EDT60.000.440.000.000.00-35025.00%
AAPL230120P000650002022-05-23 11:49AM EDT65.000.640.000.000.00-3025.00%
AAPL230120P000700002022-05-23 2:06PM EDT70.000.760.000.000.00-28012.50%
AAPL230120P000750002022-05-23 3:54PM EDT75.001.010.000.000.00-370012.50%
AAPL230120P000800002022-05-23 3:44PM EDT80.001.290.000.000.00-53012.50%
AAPL230120P000850002022-05-23 3:22PM EDT85.001.630.000.000.00-18012.50%
AAPL230120P000900002022-05-23 2:49PM EDT90.002.020.000.000.00-124012.50%
AAPL230120P000950002022-05-23 3:54PM EDT95.002.530.000.000.00-217012.50%
AAPL230120P001000002022-05-23 3:59PM EDT100.003.100.000.000.00-5,055012.50%
AAPL230120P001050002022-05-23 3:58PM EDT105.003.850.000.000.00-24606.25%
AAPL230120P001100002022-05-23 3:57PM EDT110.004.680.000.000.00-18106.25%
AAPL230120P001150002022-05-23 3:43PM EDT115.005.700.000.000.00-26506.25%
AAPL230120P001200002022-05-23 3:55PM EDT120.006.950.000.000.00-18506.25%
AAPL230120P001250002022-05-23 3:57PM EDT125.008.200.000.000.00-16503.13%
AAPL230120P001300002022-05-23 3:57PM EDT130.009.830.000.000.00-30103.13%
AAPL230120P001350002022-05-23 3:31PM EDT135.0011.740.000.000.00-37401.56%
AAPL230120P001400002022-05-23 3:58PM EDT140.0013.650.000.000.00-83100.78%
AAPL230120P001450002022-05-23 3:59PM EDT145.0015.950.000.000.00-45300.00%
AAPL230120P001500002022-05-23 3:58PM EDT150.0018.580.000.000.00-1,05400.00%
AAPL230120P001550002022-05-23 2:51PM EDT155.0021.650.000.000.00-1300.00%
AAPL230120P001600002022-05-23 3:48PM EDT160.0025.150.000.000.00-4800.00%
AAPL230120P001650002022-05-23 3:56PM EDT165.0027.990.000.000.00-11800.00%
AAPL230120P001700002022-05-23 2:23PM EDT170.0031.850.000.000.00-17200.00%
AAPL230120P001750002022-05-23 9:36AM EDT175.0037.380.000.000.00-300.00%
AAPL230120P001800002022-05-23 3:18PM EDT180.0040.020.000.000.00-4300.00%
AAPL230120P001850002022-05-20 3:36PM EDT185.0050.140.000.000.00-200.00%
AAPL230120P001900002022-05-23 12:06PM EDT190.0049.020.000.000.00-100.00%
AAPL230120P001950002022-05-20 3:50PM EDT195.0058.210.000.000.00-9500.00%
AAPL230120P002000002022-05-23 3:05PM EDT200.0058.210.000.000.00-58600.00%
AAPL230120P002100002022-05-18 3:13PM EDT210.0069.680.000.000.00-10200.00%
AAPL230120P002200002022-05-20 1:13PM EDT220.0086.530.000.000.00-600.00%
AAPL230120P002300002022-05-17 10:45AM EDT230.0083.080.000.000.00-9400.00%
AAPL230120P002400002022-05-12 3:51PM EDT240.0098.000.000.000.00-400.00%
AAPL230120P002500002022-05-19 2:55PM EDT250.00111.150.000.000.00-2000.00%
AAPL230120P002600002022-05-17 3:16PM EDT260.00110.650.000.000.00-500.00%
AAPL230120P002700002022-04-04 12:01PM EDT270.0092.90109.20109.650.00-210.00%
AAPL230120P002800002022-05-05 2:02PM EDT280.00123.600.000.000.00-200.00%
AAPL230120P002900002022-05-16 11:29AM EDT290.00144.900.000.000.00-100.00%
AAPL230120P003000002022-05-19 2:27PM EDT300.00162.450.000.000.00-200.00%