Mercado abrirá em 2 h 57 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,59+0,24 (+0,17%)
No fechamento: 04:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230317C000600002022-01-04 12:27PM EDT60.00120.25113.00117.500.00-1217251.78%
AAPL230317C000650002022-01-05 11:33AM EDT65.00114.23108.00113.00+6.93+6.46%15449231.04%
AAPL230317C000700002022-01-05 3:02PM EDT70.00109.20103.00108.00-3.00-2.67%101,257212.29%
AAPL230317C000750002022-01-05 12:39PM EDT75.00104.9098.50103.50-2.97-2.75%10411198.25%
AAPL230317C000800002022-01-05 3:59PM EDT80.0097.8093.5098.50-5.80-5.60%201,397183.79%
AAPL230317C000850002022-01-05 1:03PM EDT85.0095.4389.0094.00+5.93+6.63%7429172.67%
AAPL230317C000900002022-01-05 4:57PM EDT90.0087.0084.5089.50-4.20-4.61%43,315162.52%
AAPL230317C000950002022-01-05 10:49AM EDT95.0085.2079.5084.50-4.20-4.70%30631151.56%
AAPL230317C001000002022-01-05 4:55PM EDT100.0078.4175.0080.00-3.39-4.14%125,071142.94%
AAPL230317C001050002021-12-27 1:00PM EDT105.0077.0570.5075.500.00-2932134.86%
AAPL230317C001100002022-01-05 4:55PM EDT110.0069.5066.5070.30-4.00-5.44%91,721126.95%
AAPL230317C001150002022-01-03 3:38PM EDT115.0070.6062.0067.000.00-91,892121.27%
AAPL230317C001200002022-01-05 4:48PM EDT120.0061.2557.5061.00-3.51-5.42%18016,229112.43%
AAPL230317C001250002022-01-05 4:09PM EDT125.0056.6053.5058.50-3.90-6.45%307,686108.78%
AAPL230317C001300002022-01-05 4:44PM EDT130.0053.4552.0055.00-3.02-5.35%9514,406106.90%
AAPL230317C001350002022-01-05 12:30PM EDT135.0051.6045.5050.50-0.50-0.96%13,23598.16%
AAPL230317C001400002022-01-05 4:47PM EDT140.0045.6042.0047.00-2.29-4.78%533,70694.09%
AAPL230317C001450002022-01-05 3:44PM EDT145.0042.0038.5043.00-2.15-4.87%292,49089.48%
AAPL230317C001500002022-01-05 4:48PM EDT150.0038.5035.0040.00-2.40-5.87%5614,80285.93%
AAPL230317C001550002022-01-05 4:35PM EDT155.0035.4533.1536.50-2.05-5.47%203,78783.51%
AAPL230317C001600002022-01-05 4:07PM EDT160.0031.7629.0033.50-2.62-7.62%183,32879.16%
AAPL230317C001650002022-01-05 3:40PM EDT165.0029.5026.0030.10-3.15-9.65%213,82875.49%
AAPL230317C001700002022-01-05 4:47PM EDT170.0026.7023.5028.00-1.90-6.64%1893,90273.52%
AAPL230317C001750002022-01-05 4:57PM EDT175.0023.7522.0026.00-2.60-9.87%353,23172.52%
AAPL230317C001800002022-01-05 4:59PM EDT180.0021.1520.3023.50-2.35-10.00%535,08770.67%
AAPL230317C001850002022-01-05 4:54PM EDT185.0019.2518.5021.50-2.15-10.05%6812,61869.06%
AAPL230317C001900002022-01-05 4:58PM EDT190.0017.4016.5018.25-1.62-8.52%51713,94865.80%
AAPL230317C001950002022-01-05 4:47PM EDT195.0016.0513.0018.00-0.65-3.89%2084,21963.90%
AAPL230317C002000002022-01-05 4:59PM EDT200.0014.0013.4516.00-1.50-9.68%16017,89664.17%
AAPL230317C002100002022-01-05 4:59PM EDT210.0011.2510.7512.50-1.20-9.64%16910,44760.90%
AAPL230317C002200002022-01-05 4:59PM EDT220.009.106.5011.50-0.70-7.14%333,42457.90%
AAPL230317C002300002022-01-05 3:40PM EDT230.007.406.607.90-0.40-5.13%91,14056.31%
AAPL230317C002400002022-01-05 1:37PM EDT240.006.005.108.50-0.51-7.83%454057.74%
AAPL230317C002500002022-01-05 4:34PM EDT250.004.704.507.00-0.30-6.00%3229857.17%
AAPL230317C002600002022-01-05 4:28PM EDT260.003.753.504.55-0.20-5.06%112,63153.80%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230317P000600002022-01-05 1:28PM EDT60.000.520.410.83-0.01-1.89%281,73951.56%
AAPL230317P000650002021-12-28 11:46AM EDT65.000.720.105.000.00-737664.81%
AAPL230317P000700002022-01-03 11:47AM EDT70.000.800.091.430.00-12,59951.23%
AAPL230317P000750002022-01-05 3:06PM EDT75.001.040.821.10+0.03+2.97%92,01644.02%
AAPL230317P000800002021-12-28 4:29PM EDT80.001.270.805.000.00-33,89151.58%
AAPL230317P000850002022-01-04 3:01PM EDT85.001.350.905.000.00-21,03356.45%
AAPL230317P000900002022-01-03 4:58PM EDT90.001.540.159.600.00-62,35951.01%
AAPL230317P000950002022-01-03 2:45PM EDT95.001.750.852.850.00-43,07138.31%
AAPL230317P001000002022-01-05 4:42PM EDT100.002.502.003.15+0.29+13.12%27,33435.55%
AAPL230317P001050002022-01-05 4:58PM EDT105.003.000.703.90+0.51+20.48%323,17434.28%
AAPL230317P001100002022-01-04 1:59PM EDT110.003.071.556.000.00-36,57736.61%
AAPL230317P001150002022-01-04 4:21PM EDT115.003.502.206.500.00-492,70333.61%
AAPL230317P001200002022-01-05 4:13PM EDT120.004.604.257.50+0.44+10.58%14,27131.71%
AAPL230317P001250002022-01-04 2:59PM EDT125.004.843.508.000.00-22,22628.34%
AAPL230317P001300002022-01-05 4:07PM EDT130.006.454.209.00+0.80+14.16%1478,99525.84%
AAPL230317P001350002022-01-05 3:53PM EDT135.007.355.0010.00+1.17+18.93%42,02922.95%
AAPL230317P001400002022-01-05 4:12PM EDT140.008.606.5011.50+1.00+13.16%31,92420.53%
AAPL230317P001450002022-01-05 2:11PM EDT145.009.408.6511.40+0.40+4.44%41,48813.94%
AAPL230317P001500002022-01-05 3:02PM EDT150.0010.8011.2513.40+0.43+4.15%10411,6459.46%
AAPL230317P001550002022-01-03 4:39PM EDT155.0011.2511.0016.000.00-165630.00%
AAPL230317P001600002022-01-05 3:52PM EDT160.0014.8513.7016.35+1.10+8.00%101,9360.00%
AAPL230317P001650002022-01-05 11:12AM EDT165.0015.9515.5020.00+0.30+1.92%651,3800.00%
AAPL230317P001700002022-01-05 3:13PM EDT170.0018.8519.2023.10+1.87+11.01%21,1160.00%
AAPL230317P001750002022-01-05 3:13PM EDT175.0021.2520.0025.00+1.15+5.72%114100.00%
AAPL230317P001800002022-01-05 4:50PM EDT180.0024.8024.3027.50+2.13+9.40%42,3250.00%
AAPL230317P001850002022-01-03 11:24AM EDT185.0024.5026.0030.500.00-237120.00%
AAPL230317P001900002022-01-05 3:51PM EDT190.0030.1230.0033.50+2.97+10.94%63410.00%
AAPL230317P001950002021-12-29 4:33PM EDT195.0031.7532.0037.000.00-523520.00%
AAPL230317P002000002022-01-05 4:06PM EDT200.0037.1035.5040.50+2.55+7.38%123560.00%
AAPL230317P002100002022-01-03 3:30PM EDT210.0039.8043.5047.500.00-53890.00%
AAPL230317P002200002021-12-30 4:55PM EDT220.0050.0050.5055.500.00-2140.00%
AAPL230317P002300002022-01-04 4:12PM EDT230.0056.4358.5065.250.00-20210.00%
AAPL230317P002400002021-11-10 7:52AM EDT240.0095.5064.0069.000.00-110.00%
AAPL230317P002500002021-12-31 1:15PM EDT250.0076.1076.5081.000.00-1500.00%
AAPL230317P002600002021-11-10 7:52AM EDT260.00115.8587.3086.500.00-781010.00%