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 comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000600002023-02-03 3:13PM EST60.0095.4594.9095.40+12.95+15.70%222,91485.77%
AAPL230616C000650002023-01-19 11:53AM EST65.0070.5590.0090.550.00-33,35581.74%
AAPL230616C000700002023-02-01 10:31AM EST70.0074.0185.1585.650.00-203,12677.66%
AAPL230616C000750002023-02-03 3:31PM EST75.0080.8480.2580.80+4.94+6.51%22,21673.56%
AAPL230616C000800002023-02-03 3:54PM EST80.0075.9775.4075.90+4.97+7.00%331,16269.48%
AAPL230616C000850002023-01-31 3:13PM EST85.0060.1070.5571.050.00-8558165.75%
AAPL230616C000900002023-02-03 11:45AM EST90.0068.4065.7066.20+6.90+11.22%1702,65561.96%
AAPL230616C000950002023-02-02 1:29PM EST95.0056.5560.8561.400.00-281458.42%
AAPL230616C001000002023-02-03 3:38PM EST100.0056.5556.1056.60+4.45+8.54%908,65955.21%
AAPL230616C001050002023-02-03 1:01PM EST105.0051.8551.3551.85+4.35+9.16%41,38052.05%
AAPL230616C001100002023-02-03 3:42PM EST110.0047.4146.6547.10+4.91+11.55%314,39150.29%
AAPL230616C001150002023-02-03 3:54PM EST115.0042.5142.0042.50+4.56+12.02%771,42647.55%
AAPL230616C001200002023-02-03 3:19PM EST120.0038.3037.5037.90+4.50+13.31%1332,41744.54%
AAPL230616C001250002023-02-03 2:56PM EST125.0033.6033.1033.45+4.25+14.48%742,33341.96%
AAPL230616C001300002023-02-03 3:50PM EST130.0028.9528.8029.15+3.60+14.20%39811,84539.62%
AAPL230616C001350002023-02-03 3:09PM EST135.0025.1224.7525.10+3.65+17.00%2796,24237.73%
AAPL230616C001400002023-02-03 3:50PM EST140.0021.0320.9021.25+3.13+17.49%60935,24435.92%
AAPL230616C001450002023-02-03 3:55PM EST145.0017.7017.3017.60+2.85+19.19%2,11919,59734.08%
AAPL230616C001500002023-02-03 3:57PM EST150.0014.4014.1014.30+2.80+24.14%2,06126,24632.54%
AAPL230616C001550002023-02-03 3:47PM EST155.0011.3011.1511.40+2.45+27.68%2,96821,49731.30%
AAPL230616C001600002023-02-03 3:59PM EST160.008.758.658.80+2.05+30.60%5,44833,24529.98%
AAPL230616C001650002023-02-03 3:56PM EST165.006.686.506.65+1.78+36.33%2,97615,42628.95%
AAPL230616C001700002023-02-03 3:58PM EST170.004.854.754.90+1.32+37.39%2,25525,45228.07%
AAPL230616C001750002023-02-03 3:59PM EST175.003.493.403.50+1.06+43.62%3,82432,03227.26%
AAPL230616C001800002023-02-03 3:59PM EST180.002.452.412.50+0.65+36.11%4,52617,37926.83%
AAPL230616C001850002023-02-03 3:42PM EST185.001.781.651.70+0.57+47.11%3,63512,59826.23%
AAPL230616C001900002023-02-03 3:59PM EST190.001.161.131.19+0.26+28.89%3,63613,15026.07%
AAPL230616C001950002023-02-03 3:53PM EST195.000.820.770.82+0.16+24.24%2,57543,62725.94%
AAPL230616C002000002023-02-03 3:55PM EST200.000.570.540.59+0.09+18.75%4,00513,18726.12%
AAPL230616C002100002023-02-03 3:20PM EST210.000.320.280.31+0.03+10.34%22111,07926.61%
AAPL230616C002200002023-02-03 3:33PM EST220.000.180.160.19-0.03-14.29%3147,50027.69%
AAPL230616C002300002023-02-03 2:11PM EST230.000.130.120.130.00-2064,39529.00%
AAPL230616C002400002023-02-03 3:32PM EST240.000.100.090.100.00-2768,14330.57%
AAPL230616C002500002023-02-03 11:59AM EST250.000.090.050.080.00-18614,38032.13%
AAPL230616C002600002023-02-03 2:42PM EST260.000.070.040.07-0.01-12.50%446,25333.79%
AAPL230616C002700002023-02-03 1:10PM EST270.000.060.030.09+0.01+20.00%392,39136.91%
AAPL230616C002800002023-02-03 3:24PM EST280.000.050.030.060.00-303,83237.31%
AAPL230616C002900002023-02-03 1:28PM EST290.000.060.010.05+0.02+50.00%252,36038.48%
AAPL230616C003000002023-02-03 3:35PM EST300.000.040.010.05-0.01-20.00%1,18414,97140.23%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000600002023-02-03 3:51PM EST60.000.070.050.080.00-11355,33661.91%
AAPL230616P000650002023-02-03 1:16PM EST65.000.090.070.100.00-598,57058.79%
AAPL230616P000700002023-02-03 2:28PM EST70.000.130.100.13+0.02+18.18%3313,70756.15%
AAPL230616P000750002023-02-03 12:45PM EST75.000.140.140.17-0.01-6.67%36,96153.71%
AAPL230616P000800002023-02-03 2:19PM EST80.000.190.180.220.00-787,29951.07%
AAPL230616P000850002023-02-03 2:17PM EST85.000.250.240.280.00-2883,18049.27%
AAPL230616P000900002023-02-03 3:56PM EST90.000.310.310.34+0.01+3.33%39220,78546.48%
AAPL230616P000950002023-02-03 3:45PM EST95.000.410.400.43+0.01+2.50%18911,59644.14%
AAPL230616P001000002023-02-03 3:56PM EST100.000.520.510.55-0.03-5.45%1,95433,28241.99%
AAPL230616P001050002023-02-03 3:59PM EST105.000.680.650.72-0.07-9.33%1,10714,41140.11%
AAPL230616P001100002023-02-03 3:59PM EST110.000.910.880.91-0.08-8.08%3,42625,75637.99%
AAPL230616P001150002023-02-03 3:58PM EST115.001.151.111.17-0.14-10.85%4,07923,81036.10%
AAPL230616P001200002023-02-03 3:59PM EST120.001.541.501.57-0.26-14.44%1,69021,83834.68%
AAPL230616P001250002023-02-03 3:59PM EST125.002.002.002.05-0.38-15.97%2,81812,69533.09%
AAPL230616P001300002023-02-03 3:59PM EST130.002.692.652.75-0.46-14.60%3,56790,33631.90%
AAPL230616P001350002023-02-03 3:53PM EST135.003.503.453.60-0.85-19.54%2,03937,84930.57%
AAPL230616P001400002023-02-03 3:59PM EST140.004.604.554.75-0.85-15.60%1,67740,17129.50%
AAPL230616P001450002023-02-03 3:53PM EST145.005.935.906.05-1.22-17.06%2,32723,47028.05%
AAPL230616P001500002023-02-03 3:59PM EST150.007.657.607.75-1.56-16.94%3,35823,44726.87%
AAPL230616P001550002023-02-03 3:59PM EST155.009.759.659.80-1.70-14.85%2,73411,63525.65%
AAPL230616P001600002023-02-03 3:48PM EST160.0012.2212.1012.25-2.60-17.54%76212,24824.44%
AAPL230616P001650002023-02-03 3:52PM EST165.0015.0014.9015.15-3.00-16.67%2795,70223.27%
AAPL230616P001700002023-02-03 3:40PM EST170.0018.2818.1518.70-3.80-17.21%806,12222.78%
AAPL230616P001750002023-02-03 12:20PM EST175.0020.4021.9522.50-5.28-20.56%471,28821.86%
AAPL230616P001800002023-02-03 1:43PM EST180.0026.1526.1026.70-4.25-13.98%7292621.17%
AAPL230616P001850002023-02-03 3:04PM EST185.0031.2330.6031.20-3.67-10.52%29320.70%
AAPL230616P001900002023-02-03 3:06PM EST190.0035.9535.3536.00-4.25-10.57%210021.35%
AAPL230616P001950002023-02-03 1:37PM EST195.0040.2540.3040.95-5.15-11.34%32922.93%
AAPL230616P002000002023-02-03 12:34PM EST200.0043.8545.2545.90-6.45-12.82%192524.32%
AAPL230616P002100002023-02-03 10:49AM EST210.0053.7755.3055.85-23.33-30.26%18027.25%
AAPL230616P002200002022-12-15 10:52AM EST220.0080.9585.0585.500.00-10102.86%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.0781.6582.750.00-2067.87%
AAPL230616P002400002022-12-05 9:57AM EST240.0089.45111.90112.200.00-100131.37%
AAPL230616P002500002023-02-03 9:41AM EST250.0099.3095.2595.80-8.60-7.97%1038.33%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.55127.40128.300.00-10102.77%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.85154.85155.950.00-20132.64%
AAPL230616P003000002023-02-02 11:25AM EST300.00150.01145.20145.800.00-2149.90%