Mercado abrirá em 4 h 32 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 comprapara19 de maio de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230519C000600002023-01-23 10:48AM EST60.0082.000.000.000.00-100.00%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.150.000.000.00-200.00%
AAPL230519C000700002023-01-31 1:02PM EST70.0074.220.000.000.00-100.00%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.430.000.000.00-100.00%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.310.000.000.00-100.00%
AAPL230519C000850002023-02-03 1:19PM EST85.0070.790.000.000.00-200.00%
AAPL230519C000900002023-02-03 11:50AM EST90.0067.450.000.000.00-100.00%
AAPL230519C000950002023-02-02 10:21AM EST95.0055.120.000.000.00-800.00%
AAPL230519C001000002023-02-03 12:45PM EST100.0056.950.000.000.00-1100.00%
AAPL230519C001050002023-01-31 1:44PM EST105.0040.420.000.000.00-1400.00%
AAPL230519C001100002023-02-03 10:58AM EST110.0047.150.000.000.00-200.00%
AAPL230519C001150002023-02-03 11:58AM EST115.0043.050.000.000.00-500.00%
AAPL230519C001200002023-02-03 3:56PM EST120.0037.140.000.000.00-1700.00%
AAPL230519C001250002023-02-03 1:47PM EST125.0032.550.000.000.00-2900.00%
AAPL230519C001300002023-02-03 3:57PM EST130.0028.310.000.000.00-2,08200.00%
AAPL230519C001350002023-02-03 12:58PM EST135.0024.060.000.000.00-7500.00%
AAPL230519C001400002023-02-03 3:57PM EST140.0020.090.000.000.00-70200.00%
AAPL230519C001450002023-02-03 3:58PM EST145.0016.400.000.000.00-60100.00%
AAPL230519C001500002023-02-03 3:59PM EST150.0013.150.000.000.00-3,46300.00%
AAPL230519C001550002023-02-03 3:59PM EST155.0010.070.000.000.00-1,80100.20%
AAPL230519C001600002023-02-03 3:54PM EST160.007.600.000.000.00-1,87501.56%
AAPL230519C001650002023-02-03 3:54PM EST165.005.500.000.000.00-6,54403.13%
AAPL230519C001700002023-02-03 3:57PM EST170.003.880.000.000.00-11,69203.13%
AAPL230519C001750002023-02-03 3:59PM EST175.002.610.000.000.00-1,75506.25%
AAPL230519C001800002023-02-03 3:46PM EST180.001.720.000.000.00-2,98306.25%
AAPL230519C001850002023-02-03 3:55PM EST185.001.150.000.000.00-1,51706.25%
AAPL230519C001900002023-02-03 3:51PM EST190.000.750.000.000.00-78506.25%
AAPL230519C001950002023-02-03 3:17PM EST195.000.530.000.000.00-1,902012.50%
AAPL230519C002000002023-02-03 3:57PM EST200.000.340.000.000.00-1,831012.50%
AAPL230519C002050002023-02-03 11:53AM EST205.000.340.000.000.00-96012.50%
AAPL230519C002100002023-02-03 2:33PM EST210.000.200.000.000.00-1,243012.50%
AAPL230519C002150002023-02-03 3:36PM EST215.000.160.000.000.00-237012.50%
AAPL230519C002200002023-02-03 10:52AM EST220.000.180.000.000.00-409012.50%
AAPL230519C002250002023-02-03 2:48PM EST225.000.110.000.000.00-363012.50%
AAPL230519C002300002023-02-03 10:52AM EST230.000.130.000.000.00-231012.50%
AAPL230519C002350002023-02-03 12:05PM EST235.000.100.000.000.00-30012.50%
AAPL230519C002400002023-02-03 10:51AM EST240.000.100.000.000.00-33012.50%
AAPL230519C002450002023-02-01 9:30AM EST245.000.040.000.000.00-1012.50%
AAPL230519C002500002023-02-03 1:20PM EST250.000.050.000.000.00-2025.00%
AAPL230519C002550002023-02-03 1:21PM EST255.000.050.000.000.00-21025.00%
AAPL230519C002600002023-02-03 2:33PM EST260.000.040.000.000.00-11025.00%
AAPL230519C002700002023-01-19 11:11AM EST270.000.030.000.000.00-26025.00%
AAPL230519C002800002023-02-03 11:23AM EST280.000.060.000.000.00-1025.00%
AAPL230519C002900002023-02-03 2:43PM EST290.000.040.000.000.00-1025.00%
AAPL230519C003000002023-02-03 10:38AM EST300.000.030.000.000.00-7025.00%
Opções de vendapara19 de maio de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230519P000600002023-02-03 1:49PM EST60.000.040.000.000.00-2025.00%
AAPL230519P000650002023-02-03 12:36PM EST65.000.040.000.000.00-8025.00%
AAPL230519P000700002023-02-03 2:18PM EST70.000.070.000.000.00-8025.00%
AAPL230519P000750002023-02-03 10:09AM EST75.000.100.000.000.00-11025.00%
AAPL230519P000800002023-02-03 11:45AM EST80.000.130.000.000.00-15025.00%
AAPL230519P000850002023-02-03 3:14PM EST85.000.180.000.000.00-95025.00%
AAPL230519P000900002023-02-03 3:25PM EST90.000.240.000.000.00-283025.00%
AAPL230519P000950002023-02-03 3:29PM EST95.000.310.000.000.00-616025.00%
AAPL230519P001000002023-02-03 3:58PM EST100.000.390.000.000.00-996012.50%
AAPL230519P001050002023-02-03 3:47PM EST105.000.510.000.000.00-462012.50%
AAPL230519P001100002023-02-03 3:59PM EST110.000.670.000.000.00-385012.50%
AAPL230519P001150002023-02-03 3:57PM EST115.000.870.000.000.00-1,017012.50%
AAPL230519P001200002023-02-03 3:58PM EST120.001.150.000.000.00-1,748012.50%
AAPL230519P001250002023-02-03 3:56PM EST125.001.550.000.000.00-82606.25%
AAPL230519P001300002023-02-03 3:56PM EST130.002.110.000.000.00-1,49006.25%
AAPL230519P001350002023-02-03 3:53PM EST135.002.850.000.000.00-1,21306.25%
AAPL230519P001400002023-02-03 3:59PM EST140.003.950.000.000.00-2,26203.13%
AAPL230519P001450002023-02-03 3:50PM EST145.005.250.000.000.00-1,13203.13%
AAPL230519P001500002023-02-03 3:59PM EST150.006.820.000.000.00-3,52401.56%
AAPL230519P001550002023-02-03 3:59PM EST155.008.820.000.000.00-93000.00%
AAPL230519P001600002023-02-03 3:59PM EST160.0011.350.000.000.00-2,05800.00%
AAPL230519P001650002023-02-03 1:56PM EST165.0013.900.000.000.00-31700.00%
AAPL230519P001700002023-02-03 3:59PM EST170.0017.750.000.000.00-38100.00%
AAPL230519P001750002023-02-03 12:29PM EST175.0020.300.000.000.00-800.00%
AAPL230519P001800002023-02-03 3:58PM EST180.0025.950.000.000.00-3000.00%
AAPL230519P001850002023-02-03 3:44PM EST185.0030.560.000.000.00-200.00%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.4039.2540.150.00-41046.17%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2090.69%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2074.08%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.200.000.000.00-100.00%
AAPL230519P002100002023-02-03 3:45PM EST210.0055.150.000.000.00-100.00%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0142.27%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2093.15%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0140.85%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--077.12%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-10126.48%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--0122.96%
AAPL230519P002550002023-02-03 12:09PM EST255.0098.850.000.000.00-200.00%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10135.47%
AAPL230519P003000002022-12-30 3:56PM EST300.00170.15153.25154.950.00-10113.38%