Mercado fechado

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 março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230317C000400002023-01-20 10:10AM EST40.0094.88114.30114.800.00-12150.78%
AAPL230317C000450002023-01-26 10:01AM EST45.0098.10109.30109.800.00--5137.89%
AAPL230317C000600002023-02-03 3:36PM EST60.0094.8294.4094.80+4.07+4.48%192,487115.82%
AAPL230317C000650002023-02-03 3:01PM EST65.0089.1989.4089.90+7.69+9.44%11,101112.31%
AAPL230317C000700002023-02-03 3:49PM EST70.0084.7084.4584.85+11.69+16.01%53,622103.32%
AAPL230317C000750002023-02-03 2:52PM EST75.0080.2079.4579.95+5.05+6.72%776998.93%
AAPL230317C000800002023-02-03 3:18PM EST80.0075.1874.4574.95+5.48+7.86%81,87490.82%
AAPL230317C000850002023-02-02 10:42AM EST85.0065.0069.5070.000.00-254186.13%
AAPL230317C000900002023-02-03 2:54PM EST90.0065.3464.6065.00+5.24+8.72%442,89481.05%
AAPL230317C000950002023-02-03 3:25PM EST95.0060.5559.6060.10+5.40+9.79%5368175.78%
AAPL230317C001000002023-02-03 3:52PM EST100.0054.9254.6555.10+4.12+8.11%1474,99369.58%
AAPL230317C001050002023-02-03 3:43PM EST105.0050.3549.7550.10+5.35+11.89%1031,35964.26%
AAPL230317C001100002023-02-03 3:11PM EST110.0045.2244.8045.20+4.72+11.65%3652,45759.47%
AAPL230317C001150002023-02-03 3:33PM EST115.0040.3739.8540.30+4.73+13.27%621,80354.49%
AAPL230317C001200002023-02-03 3:42PM EST120.0035.7534.9535.40+5.13+16.75%54417,00253.22%
AAPL230317C001250002023-02-03 3:58PM EST125.0030.5030.1030.50+3.70+13.81%96025,34947.68%
AAPL230317C001300002023-02-03 3:30PM EST130.0025.7525.3025.70+4.41+20.67%68156,96343.02%
AAPL230317C001350002023-02-03 3:59PM EST135.0020.9020.6521.05+3.50+20.11%88114,61239.16%
AAPL230317C001400002023-02-03 3:59PM EST140.0016.5016.2516.55+3.00+22.22%2,08931,39635.43%
AAPL230317C001450002023-02-03 3:58PM EST145.0012.5012.1512.40+2.55+25.63%3,03339,02632.53%
AAPL230317C001500002023-02-03 3:59PM EST150.008.828.658.85+2.02+29.71%22,64771,31330.82%
AAPL230317C001550002023-02-03 3:59PM EST155.005.805.755.85+1.40+31.82%8,12437,76429.12%
AAPL230317C001600002023-02-03 3:59PM EST160.003.553.503.55+0.91+34.47%24,12230,27927.72%
AAPL230317C001650002023-02-03 3:58PM EST165.002.041.942.00+0.54+36.00%10,86125,64726.84%
AAPL230317C001700002023-02-03 3:59PM EST170.001.061.031.06+0.18+20.45%11,13427,68926.39%
AAPL230317C001750002023-02-03 3:59PM EST175.000.540.530.55+0.03+5.88%13,07018,20626.39%
AAPL230317C001800002023-02-03 3:59PM EST180.000.280.280.30-0.05-15.15%7,63217,17626.95%
AAPL230317C001850002023-02-03 3:58PM EST185.000.170.160.19-0.06-26.09%1,07812,11828.27%
AAPL230317C001900002023-02-03 3:59PM EST190.000.110.100.13-0.06-35.29%1,39220,75329.79%
AAPL230317C001950002023-02-03 3:40PM EST195.000.070.070.08-0.08-53.33%4798,40230.66%
AAPL230317C002000002023-02-03 3:54PM EST200.000.060.060.07-0.06-50.00%2,33531,89833.01%
AAPL230317C002050002023-02-03 11:56AM EST205.000.080.050.06-0.02-20.00%1,6121,13534.96%
AAPL230317C002100002023-02-03 3:58PM EST210.000.030.030.05-0.06-66.67%83712,00036.72%
AAPL230317C002150002023-02-03 1:04PM EST215.000.040.020.04-0.03-42.86%18254838.09%
AAPL230317C002200002023-02-03 12:24PM EST220.000.050.030.04-0.01-16.67%6445,52140.43%
AAPL230317C002300002023-02-03 3:47PM EST230.000.020.010.03-0.03-60.00%64,08343.56%
AAPL230317C002400002023-02-03 3:47PM EST240.000.020.000.03-0.01-33.33%31,46547.66%
AAPL230317C002500002023-02-03 3:47PM EST250.000.010.000.01-0.03-75.00%5464,69246.88%
AAPL230317C002600002023-02-03 11:06AM EST260.000.010.000.020.00-703,17750.00%
AAPL230317C002700002023-01-30 11:59AM EST270.000.010.000.020.00-5002,23653.13%
AAPL230317C002800002023-02-03 10:42AM EST280.000.010.000.010.00-11,75653.13%
AAPL230317C002900002023-02-02 3:46PM EST290.000.010.000.010.00-297756.25%
AAPL230317C003000002023-02-03 9:44AM EST300.000.010.000.010.00-506,63159.38%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230317P000350002023-02-01 2:51PM EST35.000.010.000.010.00-113313134.38%
AAPL230317P000400002023-02-02 9:33AM EST40.000.020.000.010.00-70170121.88%
AAPL230317P000450002023-01-20 9:49AM EST45.000.020.000.010.00-100100112.50%
AAPL230317P000500002023-02-03 1:10PM EST50.000.010.000.01-0.01-50.00%76150103.13%
AAPL230317P000550002023-02-03 1:23PM EST55.000.010.000.01-0.01-50.00%4591093.75%
AAPL230317P000600002023-02-03 3:40PM EST60.000.010.010.030.00-32216,22397.66%
AAPL230317P000650002023-02-03 9:35AM EST65.000.010.010.030.00-42,46789.84%
AAPL230317P000700002023-02-03 9:57AM EST70.000.020.010.020.00-1009,26580.47%
AAPL230317P000750002023-02-03 1:03PM EST75.000.020.020.030.00-1075,92877.34%
AAPL230317P000800002023-02-03 3:28PM EST80.000.030.020.04-0.01-25.00%3,27120,35772.27%
AAPL230317P000850002023-02-03 3:28PM EST85.000.040.010.04+0.01+33.33%2303,15064.84%
AAPL230317P000900002023-02-03 3:10PM EST90.000.050.030.06-0.01-16.67%3,6989,51862.89%
AAPL230317P000950002023-02-03 3:34PM EST95.000.080.050.08+0.01+14.29%1108,85759.57%
AAPL230317P001000002023-02-03 3:58PM EST100.000.090.070.10+0.01+12.50%4,54640,49955.66%
AAPL230317P001050002023-02-03 3:58PM EST105.000.120.100.12-0.01-7.69%6,60511,08951.86%
AAPL230317P001100002023-02-03 3:39PM EST110.000.150.150.16-0.02-11.76%3,80223,00848.83%
AAPL230317P001150002023-02-03 3:55PM EST115.000.200.200.21-0.06-23.08%3,67419,34545.17%
AAPL230317P001200002023-02-03 3:59PM EST120.000.260.260.28-0.11-29.73%7,83745,02241.60%
AAPL230317P001250002023-02-03 3:58PM EST125.000.360.360.38-0.19-34.55%9,46966,73838.11%
AAPL230317P001300002023-02-03 3:58PM EST130.000.540.540.56-0.30-35.71%37,24068,23135.21%
AAPL230317P001350002023-02-03 3:59PM EST135.000.850.840.87-0.51-37.50%12,94937,86832.72%
AAPL230317P001400002023-02-03 3:59PM EST140.001.401.381.40-0.85-37.78%15,89939,78030.62%
AAPL230317P001450002023-02-03 3:59PM EST145.002.312.262.33-1.29-35.83%14,76135,64329.15%
AAPL230317P001500002023-02-03 3:59PM EST150.003.753.653.75-1.92-33.86%18,08724,58427.78%
AAPL230317P001550002023-02-03 3:59PM EST155.005.715.705.80-2.77-32.67%13,80819,48026.50%
AAPL230317P001600002023-02-03 3:59PM EST160.008.608.358.55-2.90-25.22%6,4109,00725.19%
AAPL230317P001650002023-02-03 3:45PM EST165.0011.8511.8012.20-4.68-28.31%46256925.01%
AAPL230317P001700002023-02-03 3:59PM EST170.0015.9015.9516.40-5.10-24.29%37045025.07%
AAPL230317P001750002023-02-03 3:02PM EST175.0021.1520.4521.10-3.48-14.13%708327.00%
AAPL230317P001800002023-02-03 2:08PM EST180.0024.7625.2026.05-6.09-19.74%96730.76%
AAPL230317P001850002023-02-03 2:19PM EST185.0030.3030.1531.00-28.63-48.58%1234.11%
AAPL230317P001900002023-02-03 10:41AM EST190.0033.5035.1536.00-10.40-23.69%1937.92%
AAPL230317P001950002023-02-03 10:10AM EST195.0042.1240.1541.00-6.93-14.13%165941.55%
AAPL230317P002000002023-02-03 2:33PM EST200.0045.1245.2045.95-19.40-30.07%9244.14%
AAPL230317P002100002022-10-07 2:03PM EST210.0069.6571.0072.850.00-10156.63%
AAPL230317P002200002022-11-22 10:50AM EST220.0071.2087.5587.950.00-10195.17%
AAPL230317P002300002022-09-07 9:21AM EST230.0075.1088.8589.300.00-10160.26%
AAPL230317P002400002023-01-06 12:57PM EST240.00112.1885.1085.950.00-1167.43%
AAPL230317P002500002023-01-18 3:41PM EST250.00114.4895.1595.900.00-1251.17%
AAPL230317P002600002023-01-04 2:56PM EST260.00133.70105.15105.850.00-10074.17%
AAPL230317P002700002022-11-15 1:39PM EST270.00121.05132.95133.600.00-10212.26%
AAPL230317P002800002023-02-01 1:28PM EST280.00137.95125.15125.900.00-10161.72%
AAPL230317P002900002022-08-26 9:13AM EST290.00119.47139.10139.700.00-100136.98%
AAPL230317P003000002022-10-06 10:54AM EST300.00153.30161.00164.000.00-690226.65%