Mercado abrirá em 3 h 7 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 comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000600002022-01-05 2:09PM EDT60.00118.50113.00118.00-1.40-1.17%282,311221.74%
AAPL230616C000650002021-12-30 4:56PM EDT65.00114.01108.50113.000.00-21,586203.40%
AAPL230616C000700002022-01-03 11:04AM EDT70.00112.00103.50108.500.00-1468187.90%
AAPL230616C000750002022-01-03 4:48PM EDT75.00107.8099.00103.500.00-39721174.46%
AAPL230616C000800002022-01-04 11:07AM EDT80.00103.1894.5099.000.00-4811163.45%
AAPL230616C000850002021-12-23 1:05PM EDT85.0093.7489.5094.500.00-1407152.73%
AAPL230616C000900002022-01-04 12:25PM EDT90.0092.3585.0090.000.00-1827143.73%
AAPL230616C000950002021-12-31 4:56PM EDT95.0085.2080.5088.000.00-20615138.98%
AAPL230616C001000002022-01-05 4:10PM EDT100.0079.2076.0081.00-3.85-4.64%517,195127.75%
AAPL230616C001050002021-12-27 11:31AM EDT105.0076.8272.0076.500.00-4718121.16%
AAPL230616C001100002022-01-05 12:54PM EDT110.0073.1067.5072.00-1.00-1.35%12,037114.33%
AAPL230616C001150002022-01-05 11:58AM EDT115.0068.6063.0068.00-3.65-5.05%11823108.42%
AAPL230616C001200002022-01-05 4:31PM EDT120.0062.9059.0064.00-2.45-3.75%43,399103.31%
AAPL230616C001250002022-01-05 4:49PM EDT125.0058.2055.0060.00-5.80-9.06%32,02698.37%
AAPL230616C001300002022-01-05 4:36PM EDT130.0055.0051.0056.00-2.34-4.08%54,26093.56%
AAPL230616C001350002022-01-05 3:31PM EDT135.0051.7048.4552.00-3.92-7.05%43,28390.31%
AAPL230616C001400002022-01-05 4:53PM EDT140.0047.5044.0048.50-2.75-5.47%553,14085.71%
AAPL230616C001450002022-01-05 4:45PM EDT145.0044.5040.5045.00-2.18-4.67%22,77582.07%
AAPL230616C001500002022-01-05 4:01PM EDT150.0040.6037.0042.00-2.50-5.80%1168,39878.89%
AAPL230616C001550002022-01-05 3:01PM EDT155.0038.4534.5039.00-1.05-2.66%268,36876.58%
AAPL230616C001600002022-01-05 2:16PM EDT160.0035.5333.7036.00-1.07-2.92%1119,64575.73%
AAPL230616C001650002022-01-05 4:07PM EDT165.0031.2528.5033.00-2.57-7.60%103,77570.86%
AAPL230616C001700002022-01-05 4:57PM EDT170.0028.7027.1530.50-2.15-6.97%8075,20569.78%
AAPL230616C001750002022-01-05 4:42PM EDT175.0026.9525.0028.00-1.75-6.10%47411,26067.88%
AAPL230616C001800002022-01-05 4:49PM EDT180.0024.3321.5026.00-1.72-6.60%12611,17965.12%
AAPL230616C001850002022-01-05 4:55PM EDT185.0022.1219.5024.00-1.79-7.49%83,06563.57%
AAPL230616C001900002022-01-05 4:37PM EDT190.0020.5017.5022.00-1.25-5.75%93,25861.88%
AAPL230616C001950002022-01-05 4:57PM EDT195.0018.3015.5020.00-2.40-11.59%843,75660.06%
AAPL230616C002000002022-01-05 4:51PM EDT200.0016.8113.7518.50-1.19-6.61%265,94658.77%
AAPL230616C002100002022-01-05 4:38PM EDT210.0014.1011.0016.00-0.68-4.60%71,61256.97%
AAPL230616C002200002022-01-05 3:46PM EDT220.0011.308.5014.30-0.70-5.83%354,21855.69%
AAPL230616C002300002022-01-05 4:45PM EDT230.009.509.109.95-1.10-10.38%942,17854.39%
AAPL230616C002400002022-01-05 3:22PM EDT240.007.757.0010.00-0.39-4.79%23,19454.53%
AAPL230616C002500002022-01-05 4:30PM EDT250.006.255.508.50-0.50-7.41%2618,13753.21%
AAPL230616C002600002022-01-05 3:50PM EDT260.005.155.005.20-0.36-6.53%225,78750.27%
AAPL230616C002700002022-01-05 4:13PM EDT270.004.152.745.20-0.39-8.59%1293852.44%
AAPL230616C002800002022-01-05 10:48AM EDT280.003.451.004.95-0.30-8.00%516853.50%
AAPL230616C002900002022-01-05 12:10PM EDT290.002.952.005.50-0.15-4.84%456351.40%
AAPL230616C003000002022-01-05 4:57PM EDT300.002.412.252.98-0.21-8.02%12412,49350.18%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000600002022-01-05 4:14PM EDT60.000.800.601.20+0.11+15.94%152,09651.51%
AAPL230616P000650002022-01-05 10:51AM EDT65.000.900.659.60+0.03+3.45%51,34370.22%
AAPL230616P000700002021-12-30 3:38PM EDT70.001.080.005.000.00-137551.71%
AAPL230616P000750002021-12-29 4:59PM EDT75.001.291.189.600.00-190360.43%
AAPL230616P000800002022-01-05 4:14PM EDT80.001.611.585.00+0.19+13.38%963153.98%
AAPL230616P000850002022-01-04 10:31AM EDT85.001.691.885.000.00-164349.41%
AAPL230616P000900002022-01-03 11:20AM EDT90.001.982.225.500.00-73,74146.75%
AAPL230616P000950002022-01-05 2:09PM EDT95.002.490.509.60+0.19+8.26%12,76054.39%
AAPL230616P001000002022-01-05 3:39PM EDT100.003.002.584.80+0.27+9.89%5110,31036.40%
AAPL230616P001050002022-01-04 3:05PM EDT105.003.252.906.000.00-203,78535.92%
AAPL230616P001100002022-01-05 4:16PM EDT110.004.204.206.50+0.47+12.60%7313,41833.29%
AAPL230616P001150002022-01-04 3:06PM EDT115.004.402.509.850.00-433,89236.96%
AAPL230616P001200002022-01-05 10:31AM EDT120.005.104.656.050.00-113,57524.61%
AAPL230616P001250002022-01-05 1:41PM EDT125.006.114.507.45+0.16+2.69%124,62123.70%
AAPL230616P001300002022-01-05 12:07PM EDT130.007.053.1510.50+0.55+8.46%73,30725.44%
AAPL230616P001350002022-01-05 11:22AM EDT135.008.154.609.85+0.45+5.84%22,63219.82%
AAPL230616P001400002022-01-05 4:54PM EDT140.0010.455.5012.50+1.25+13.59%113,94419.74%
AAPL230616P001450002022-01-04 1:59PM EDT145.0010.559.5014.500.00-102,86517.88%
AAPL230616P001500002022-01-05 4:52PM EDT150.0013.4511.5016.00+2.02+17.67%4807,47414.18%
AAPL230616P001550002022-01-04 11:55AM EDT155.0013.2013.0018.000.00-84858.86%
AAPL230616P001600002022-01-05 4:10PM EDT160.0017.3015.0018.60+2.69+18.41%1451,9120.00%
AAPL230616P001650002022-01-05 3:20PM EDT165.0018.6517.5022.00+2.19+13.30%21,1100.00%
AAPL230616P001700002022-01-05 2:21PM EDT170.0020.4219.5024.50+1.37+7.19%22,3320.00%
AAPL230616P001750002022-01-05 4:59PM EDT175.0024.8022.5027.00+2.42+10.81%304120.00%
AAPL230616P001800002022-01-05 2:11PM EDT180.0025.7525.0029.50+0.83+3.33%3109,8310.00%
AAPL230616P001850002022-01-04 4:55PM EDT185.0027.4528.0032.500.00-1068960.00%
AAPL230616P001900002022-01-03 2:24PM EDT190.0028.9031.0035.850.00-1012330.00%
AAPL230616P001950002021-12-31 10:34AM EDT195.0034.2031.5037.600.00-142,6740.00%
AAPL230616P002000002022-01-03 2:36PM EDT200.0034.9537.5042.000.00-11290.00%
AAPL230616P002100002021-12-29 10:55AM EDT210.0043.4544.5049.500.00-402420.00%
AAPL230616P002200002021-12-16 4:14PM EDT220.0058.5052.0057.000.00-3300.00%
AAPL230616P002300002021-12-28 12:46PM EDT230.0058.9060.0065.000.00-12380.00%
AAPL230616P002400002021-12-20 12:51PM EDT240.0076.0068.6073.500.00-21000.00%
AAPL230616P002500002022-01-05 4:00PM EDT250.0078.1077.3582.00+2.41+3.18%47,2320.00%
AAPL230616P002600002021-12-30 1:14PM EDT260.0084.1886.0091.000.00-131370.00%
AAPL230616P002700002021-11-10 7:52AM EDT270.00130.7592.0097.000.00-230.00%
AAPL230616P002800002021-11-22 4:54PM EDT280.00119.94106.15109.000.00-110.00%
AAPL230616P002900002021-12-13 10:35AM EDT290.00111.60114.50119.000.00-160.00%
AAPL230616P003000002022-01-04 12:54PM EDT300.00121.50124.00129.000.00-2960.00%