Mercado abrirá em 5 h 52 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,50+3,68 (+2,44%)
No fechamento: 04:00PM EST
154,40 -0,10 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230217C000450002023-01-10 11:52AM EST45.0083.900.000.000.00-100.00%
AAPL230217C000500002023-02-03 1:20PM EST50.00104.900.000.000.00-10100.00%
AAPL230217C000550002023-01-24 9:30AM EST55.0087.000.000.000.00-100.00%
AAPL230217C000600002023-01-26 2:24PM EST60.0083.800.000.000.00-19100.00%
AAPL230217C000650002023-01-26 2:22PM EST65.0078.850.000.000.00-7000.00%
AAPL230217C000700002023-02-02 12:26PM EST70.0080.050.000.000.00-1100.00%
AAPL230217C000750002023-02-02 1:40PM EST75.0075.300.000.000.00-500.00%
AAPL230217C000800002023-02-03 10:28AM EST80.0076.170.000.000.00-100.00%
AAPL230217C000850002023-01-31 3:13PM EST85.0058.800.000.000.00-7600.00%
AAPL230217C000900002023-02-03 10:42AM EST90.0066.660.000.000.00-100.00%
AAPL230217C000950002023-02-02 12:06PM EST95.0054.700.000.000.00-100.00%
AAPL230217C001000002023-02-03 3:16PM EST100.0054.880.000.000.00-5300.00%
AAPL230217C001050002023-02-03 2:40PM EST105.0050.750.000.000.00-2900.00%
AAPL230217C001100002023-02-03 1:46PM EST110.0044.680.000.000.00-10600.00%
AAPL230217C001150002023-02-03 3:49PM EST115.0039.790.000.000.00-7400.00%
AAPL230217C001160002023-01-30 10:57AM EST116.0028.100.000.000.00-100.00%
AAPL230217C001180002023-01-27 9:34AM EST118.0026.500.000.000.00-100.00%
AAPL230217C001190002023-02-01 2:48PM EST119.0026.300.000.000.00--00.00%
AAPL230217C001200002023-02-03 3:18PM EST120.0035.200.000.000.00-10000.00%
AAPL230217C001210002023-02-01 1:46PM EST121.0021.670.000.000.00-100.00%
AAPL230217C001220002023-02-02 9:42AM EST122.0027.530.000.000.00--00.00%
AAPL230217C001230002023-02-01 3:31PM EST123.0022.800.000.000.00-300.00%
AAPL230217C001240002023-02-01 2:34PM EST124.0018.450.000.000.00-900.00%
AAPL230217C001250002023-02-03 3:57PM EST125.0030.060.000.000.00-13100.00%
AAPL230217C001260002023-02-03 2:44PM EST126.0029.450.000.000.00-200.00%
AAPL230217C001270002023-02-03 11:14AM EST127.0029.280.000.000.00-1300.00%
AAPL230217C001280002023-02-02 9:54AM EST128.0021.300.000.000.00-200.00%
AAPL230217C001290002023-02-03 1:04PM EST129.0026.100.000.000.00-600.00%
AAPL230217C001300002023-02-03 3:59PM EST130.0024.700.000.000.00-34500.00%
AAPL230217C001310002023-02-03 3:26PM EST131.0024.430.000.000.00-900.00%
AAPL230217C001320002023-02-03 3:23PM EST132.0023.230.000.000.00-2300.00%
AAPL230217C001330002023-02-03 3:24PM EST133.0022.270.000.000.00-3400.00%
AAPL230217C001340002023-02-03 3:30PM EST134.0021.100.000.000.00-800.00%
AAPL230217C001350002023-02-03 3:59PM EST135.0019.920.000.000.00-1,55900.00%
AAPL230217C001360002023-02-03 3:32PM EST136.0019.140.000.000.00-3100.00%
AAPL230217C001370002023-02-03 3:41PM EST137.0018.400.000.000.00-10400.00%
AAPL230217C001380002023-02-03 3:59PM EST138.0017.090.000.000.00-4200.00%
AAPL230217C001390002023-02-03 3:56PM EST139.0016.220.000.000.00-4700.00%
AAPL230217C001400002023-02-03 3:58PM EST140.0015.150.000.000.00-5,17300.00%
AAPL230217C001410002023-02-03 3:58PM EST141.0014.260.000.000.00-21800.00%
AAPL230217C001420002023-02-03 3:57PM EST142.0013.420.000.000.00-30200.00%
AAPL230217C001430002023-02-03 3:59PM EST143.0012.350.000.000.00-34500.00%
AAPL230217C001440002023-02-03 3:56PM EST144.0011.510.000.000.00-30400.00%
AAPL230217C001450002023-02-03 3:59PM EST145.0010.500.000.000.00-4,30900.00%
AAPL230217C001460002023-02-03 3:58PM EST146.009.750.000.000.00-69900.00%
AAPL230217C001470002023-02-03 3:50PM EST147.008.750.000.000.00-1,40600.00%
AAPL230217C001480002023-02-03 3:59PM EST148.008.050.000.000.00-2,31200.00%
AAPL230217C001490002023-02-03 3:58PM EST149.007.410.000.000.00-1,15000.00%
AAPL230217C001500002023-02-03 3:59PM EST150.006.500.000.000.00-33,02000.00%
AAPL230217C001525002023-02-03 3:59PM EST152.505.000.000.000.00-7,96000.00%
AAPL230217C001550002023-02-03 3:59PM EST155.003.490.000.000.00-22,58700.78%
AAPL230217C001575002023-02-03 3:59PM EST157.502.400.000.000.00-25,20703.13%
AAPL230217C001600002023-02-03 3:59PM EST160.001.580.000.000.00-37,37806.25%
AAPL230217C001625002023-02-03 3:59PM EST162.501.040.000.000.00-14,34506.25%
AAPL230217C001650002023-02-03 3:59PM EST165.000.650.000.000.00-23,55706.25%
AAPL230217C001675002023-02-03 3:59PM EST167.500.400.000.000.00-3,456012.50%
AAPL230217C001700002023-02-03 3:59PM EST170.000.260.000.000.00-9,484012.50%
AAPL230217C001725002023-02-03 3:58PM EST172.500.180.000.000.00-3,550012.50%
AAPL230217C001750002023-02-03 3:59PM EST175.000.110.000.000.00-40,600012.50%
AAPL230217C001800002023-02-03 3:59PM EST180.000.060.000.000.00-5,458025.00%
AAPL230217C001850002023-02-03 3:50PM EST185.000.040.000.000.00-429025.00%
AAPL230217C001900002023-02-03 3:35PM EST190.000.030.000.000.00-1,270025.00%
AAPL230217C001950002023-02-03 3:35PM EST195.000.020.000.000.00-774025.00%
AAPL230217C002000002023-02-03 3:58PM EST200.000.030.000.000.00-1,464025.00%
AAPL230217C002050002023-02-03 3:56PM EST205.000.030.000.000.00-707025.00%
AAPL230217C002100002023-02-03 11:00AM EST210.000.020.000.000.00-324025.00%
AAPL230217C002150002023-02-03 12:27PM EST215.000.020.000.000.00-251050.00%
AAPL230217C002200002023-02-03 3:54PM EST220.000.010.000.000.00-807050.00%
AAPL230217C002250002023-02-03 10:26AM EST225.000.010.000.000.00-522050.00%
AAPL230217C002300002023-02-03 10:15AM EST230.000.020.000.000.00-1050.00%
AAPL230217C002350002023-02-02 3:14PM EST235.000.020.000.000.00-91050.00%
AAPL230217C002400002023-02-02 1:41PM EST240.000.020.000.000.00-68050.00%
AAPL230217C002450002023-02-02 3:25PM EST245.000.020.000.000.00-5050.00%
AAPL230217C002500002023-02-02 2:47PM EST250.000.010.000.000.00-104050.00%
AAPL230217C002550002023-02-03 1:11PM EST255.000.010.000.000.00-1050.00%
AAPL230217C002600002023-02-02 3:34PM EST260.000.010.000.000.00-1050.00%
AAPL230217C002650002023-02-02 12:29PM EST265.000.010.000.000.00-100050.00%
AAPL230217C002700002022-12-14 3:16PM EST270.000.010.000.010.00-114593.75%
AAPL230217C002750002023-01-10 10:02AM EST275.000.010.000.000.00-400050.00%
AAPL230217C002800002023-01-06 9:47AM EST280.000.010.000.010.00-40042498.44%
AAPL230217C002850002023-01-04 3:09PM EST285.000.010.000.010.00-250652103.13%
AAPL230217C002900002023-01-04 1:16PM EST290.000.010.000.010.00-350512106.25%
AAPL230217C002950002023-01-04 9:34AM EST295.000.010.000.010.00-3001,052106.25%
AAPL230217C003000002023-02-03 3:43PM EST300.000.010.000.000.00-15050.00%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230217P000450002023-01-24 9:43AM EST45.000.010.000.000.00-1050.00%
AAPL230217P000500002023-01-27 3:49PM EST50.000.010.000.000.00-15050.00%
AAPL230217P000550002023-01-27 3:50PM EST55.000.020.000.000.00-10050.00%
AAPL230217P000600002023-02-02 3:36PM EST60.000.010.000.000.00-1050.00%
AAPL230217P000650002023-02-01 12:02PM EST65.000.010.000.000.00-1050.00%
AAPL230217P000700002023-02-02 2:11PM EST70.000.010.000.000.00-4050.00%
AAPL230217P000750002023-02-02 9:32AM EST75.000.010.000.000.00-1050.00%
AAPL230217P000800002023-02-02 3:03PM EST80.000.010.000.000.00-122050.00%
AAPL230217P000850002023-02-03 3:40PM EST85.000.010.000.000.00-467050.00%
AAPL230217P000900002023-02-03 1:20PM EST90.000.010.000.000.00-637050.00%
AAPL230217P000950002023-02-03 3:23PM EST95.000.010.000.000.00-12,096050.00%
AAPL230217P001000002023-02-03 3:58PM EST100.000.010.000.000.00-438050.00%
AAPL230217P001050002023-02-03 3:52PM EST105.000.020.000.000.00-320050.00%
AAPL230217P001100002023-02-03 3:55PM EST110.000.020.000.000.00-558050.00%
AAPL230217P001150002023-02-03 3:57PM EST115.000.060.000.000.00-1,501025.00%
AAPL230217P001160002023-02-03 11:45AM EST116.000.040.000.000.00-225025.00%
AAPL230217P001170002023-02-03 3:03PM EST117.000.060.000.000.00-5,009025.00%
AAPL230217P001180002023-02-03 2:02PM EST118.000.040.000.000.00-37025.00%
AAPL230217P001190002023-02-03 2:57PM EST119.000.070.000.000.00-23025.00%
AAPL230217P001200002023-02-03 3:58PM EST120.000.060.000.000.00-2,085025.00%
AAPL230217P001210002023-02-03 3:41PM EST121.000.070.000.000.00-150025.00%
AAPL230217P001220002023-02-03 3:47PM EST122.000.080.000.000.00-188025.00%
AAPL230217P001230002023-02-03 3:08PM EST123.000.090.000.000.00-602025.00%
AAPL230217P001240002023-02-03 3:10PM EST124.000.100.000.000.00-326025.00%
AAPL230217P001250002023-02-03 3:54PM EST125.000.090.000.000.00-3,178025.00%
AAPL230217P001260002023-02-03 2:47PM EST126.000.120.000.000.00-348025.00%
AAPL230217P001270002023-02-03 3:58PM EST127.000.110.000.000.00-303025.00%
AAPL230217P001280002023-02-03 3:59PM EST128.000.120.000.000.00-292025.00%
AAPL230217P001290002023-02-03 3:09PM EST129.000.140.000.000.00-593025.00%
AAPL230217P001300002023-02-03 3:59PM EST130.000.150.000.000.00-29,860025.00%
AAPL230217P001310002023-02-03 3:58PM EST131.000.160.000.000.00-546025.00%
AAPL230217P001320002023-02-03 3:45PM EST132.000.170.000.000.00-467025.00%
AAPL230217P001330002023-02-03 3:50PM EST133.000.190.000.000.00-1,906025.00%
AAPL230217P001340002023-02-03 3:41PM EST134.000.200.000.000.00-1,166012.50%
AAPL230217P001350002023-02-03 3:59PM EST135.000.210.000.000.00-9,795012.50%
AAPL230217P001360002023-02-03 3:58PM EST136.000.240.000.000.00-1,397012.50%
AAPL230217P001370002023-02-03 3:59PM EST137.000.270.000.000.00-2,263012.50%
AAPL230217P001380002023-02-03 3:59PM EST138.000.300.000.000.00-2,592012.50%
AAPL230217P001390002023-02-03 3:57PM EST139.000.330.000.000.00-1,193012.50%
AAPL230217P001400002023-02-03 3:59PM EST140.000.400.000.000.00-27,330012.50%
AAPL230217P001410002023-02-03 3:57PM EST141.000.440.000.000.00-4,742012.50%
AAPL230217P001420002023-02-03 3:59PM EST142.000.520.000.000.00-2,947012.50%
AAPL230217P001430002023-02-03 3:59PM EST143.000.620.000.000.00-4,329012.50%
AAPL230217P001440002023-02-03 3:59PM EST144.000.720.000.000.00-1,706012.50%
AAPL230217P001450002023-02-03 3:59PM EST145.000.850.000.000.00-21,47606.25%
AAPL230217P001460002023-02-03 3:57PM EST146.000.960.000.000.00-1,44006.25%
AAPL230217P001470002023-02-03 3:59PM EST147.001.180.000.000.00-3,07706.25%
AAPL230217P001480002023-02-03 3:59PM EST148.001.370.000.000.00-4,23206.25%
AAPL230217P001490002023-02-03 3:59PM EST149.001.640.000.000.00-4,47106.25%
AAPL230217P001500002023-02-03 3:59PM EST150.001.910.000.000.00-34,04703.13%
AAPL230217P001525002023-02-03 3:59PM EST152.502.770.000.000.00-10,51301.56%
AAPL230217P001550002023-02-03 3:59PM EST155.003.900.000.000.00-14,33300.00%
AAPL230217P001575002023-02-03 3:59PM EST157.505.230.000.000.00-2,66400.00%
AAPL230217P001600002023-02-03 3:58PM EST160.006.900.000.000.00-2,02800.00%
AAPL230217P001625002023-02-03 3:59PM EST162.509.000.000.000.00-51400.00%
AAPL230217P001650002023-02-03 3:50PM EST165.0010.880.000.000.00-42700.00%
AAPL230217P001675002023-02-03 3:34PM EST167.5013.220.000.000.00-6500.00%
AAPL230217P001700002023-02-03 3:57PM EST170.0015.400.000.000.00-8000.00%
AAPL230217P001725002023-02-03 3:31PM EST172.5017.900.000.000.00-2000.00%
AAPL230217P001750002023-02-03 9:32AM EST175.0025.050.000.000.00-100.00%
AAPL230217P001800002023-02-03 12:27PM EST180.0023.550.000.000.00-1600.00%
AAPL230217P001850002023-02-02 9:50AM EST185.0035.940.000.000.00-100.00%
AAPL230217P001900002023-02-03 1:41PM EST190.0035.300.000.000.00-4100.00%
AAPL230217P001950002023-02-03 3:55PM EST195.0040.350.000.000.00-6200.00%
AAPL230217P002000002023-02-03 10:41AM EST200.0043.320.000.000.00-200.00%
AAPL230217P002050002023-02-03 10:41AM EST205.0048.320.000.000.00-100.00%
AAPL230217P002100002022-09-22 2:56PM EST210.0057.1962.3562.850.00-2700199.34%
AAPL230217P002150002023-01-04 2:40PM EST215.0089.6060.1560.950.00-410073.44%
AAPL230217P002200002023-01-11 1:14PM EST220.0086.950.000.000.00-100.00%
AAPL230217P002250002022-09-20 12:05PM EST225.0068.2080.3580.750.00-10255.87%
AAPL230217P002300002022-10-24 8:45AM EST230.0082.800.000.000.00-9500.00%
AAPL230217P002400002022-11-03 8:32AM EST240.0097.2091.8092.550.00-10239.45%
AAPL230217P002450002022-12-14 2:00PM EST245.0099.65110.05110.500.00--0382.41%
AAPL230217P002500002022-08-19 8:37AM EST250.0076.9099.05100.550.00-10220.26%
AAPL230217P002550002022-11-04 8:44AM EST255.00117.70106.80107.550.00-20258.64%
AAPL230217P002650002023-01-06 9:32AM EST265.00139.05110.10110.950.00-20104.69%
AAPL230217P002800002022-12-29 1:17PM EST280.00150.30132.90135.350.00-60311.57%
AAPL230217P002850002023-01-26 1:01PM EST285.00142.050.000.000.00--00.00%
AAPL230217P002900002022-09-28 12:00PM EST290.00142.18133.90134.600.00--00.00%
AAPL230217P002950002022-09-28 2:06PM EST295.00145.75138.90139.600.00--00.00%
AAPL230217P003000002022-12-29 1:13PM EST300.00170.40152.90155.350.00-180332.40%