Mercado abrirá em 5 h 39 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 comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230721C000500002023-01-31 10:13AM EST50.0093.850.000.000.00-100.00%
AAPL230721C000550002023-02-03 3:52PM EST55.00100.500.000.000.00-600.00%
AAPL230721C000600002023-01-03 1:15PM EST60.0065.9090.8091.950.00-112,5280.00%
AAPL230721C000650002023-02-02 3:27PM EST65.0085.790.000.000.00-15800.00%
AAPL230721C000700002023-01-27 1:49PM EST70.0077.590.000.000.00-100.00%
AAPL230721C000750002023-02-02 11:38AM EST75.0076.730.000.000.00-700.00%
AAPL230721C000800002023-02-03 11:35AM EST80.0078.570.000.000.00-1400.00%
AAPL230721C000850002023-02-02 10:42AM EST85.0066.500.000.000.00-500.00%
AAPL230721C000900002023-02-02 9:46AM EST90.0060.970.000.000.00-100.00%
AAPL230721C000950002023-01-17 10:02AM EST95.0044.000.000.000.00-200.00%
AAPL230721C001000002023-02-03 10:53AM EST100.0058.100.000.000.00-1800.00%
AAPL230721C001050002023-01-23 1:21PM EST105.0041.000.000.000.00-6000.00%
AAPL230721C001100002023-02-03 12:25PM EST110.0049.720.000.000.00-2200.00%
AAPL230721C001150002023-02-03 3:12PM EST115.0043.400.000.000.00-7500.00%
AAPL230721C001200002023-02-03 3:45PM EST120.0039.000.000.000.00-4000.00%
AAPL230721C001250002023-02-03 3:51PM EST125.0034.350.000.000.00-4400.00%
AAPL230721C001300002023-02-03 3:51PM EST130.0030.150.000.000.00-11100.00%
AAPL230721C001350002023-02-03 3:55PM EST135.0026.400.000.000.00-14700.00%
AAPL230721C001400002023-02-03 3:47PM EST140.0022.430.000.000.00-16300.00%
AAPL230721C001450002023-02-03 3:50PM EST145.0018.810.000.000.00-46500.00%
AAPL230721C001500002023-02-03 3:55PM EST150.0015.740.000.000.00-33900.00%
AAPL230721C001550002023-02-03 3:55PM EST155.0012.760.000.000.00-30100.20%
AAPL230721C001600002023-02-03 3:57PM EST160.0010.150.000.000.00-65101.56%
AAPL230721C001650002023-02-03 3:52PM EST165.007.750.000.000.00-1,16203.13%
AAPL230721C001700002023-02-03 3:50PM EST170.005.880.000.000.00-1,48003.13%
AAPL230721C001750002023-02-03 3:59PM EST175.004.420.000.000.00-93703.13%
AAPL230721C001800002023-02-03 3:40PM EST180.003.300.000.000.00-93306.25%
AAPL230721C001850002023-02-03 3:52PM EST185.002.300.000.000.00-1,13506.25%
AAPL230721C001900002023-02-03 3:38PM EST190.001.680.000.000.00-48906.25%
AAPL230721C001950002023-02-03 3:44PM EST195.001.190.000.000.00-50906.25%
AAPL230721C002000002023-02-03 3:56PM EST200.000.840.000.000.00-1,93206.25%
AAPL230721C002050002023-02-03 2:54PM EST205.000.620.000.000.00-17406.25%
AAPL230721C002100002023-02-03 3:41PM EST210.000.450.000.000.00-28012.50%
AAPL230721C002150002023-02-03 10:25AM EST215.000.450.000.000.00-2012.50%
AAPL230721C002200002023-02-03 1:41PM EST220.000.280.000.000.00-22012.50%
AAPL230721C002250002023-02-02 2:35PM EST225.000.170.000.000.00-5012.50%
AAPL230721C002300002023-02-03 12:12PM EST230.000.180.000.000.00-92012.50%
AAPL230721C002350002023-01-05 3:26PM EST235.000.070.110.140.00-13827.39%
AAPL230721C002400002023-02-03 10:16AM EST240.000.120.000.000.00-100012.50%
AAPL230721C002450002023-01-27 9:55AM EST245.000.050.000.000.00-10012.50%
AAPL230721C002500002023-02-03 12:07PM EST250.000.100.000.000.00-111012.50%
AAPL230721C002600002023-02-03 9:56AM EST260.000.060.000.000.00-1012.50%
AAPL230721C002700002023-02-02 3:55PM EST270.000.060.000.000.00-27012.50%
AAPL230721C002800002023-02-03 3:59PM EST280.000.030.000.000.00-107012.50%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230721P000500002023-02-03 3:59PM EST50.000.060.000.000.00-266025.00%
AAPL230721P000550002023-02-02 3:44PM EST55.000.060.000.000.00-369025.00%
AAPL230721P000600002023-02-03 11:19AM EST60.000.090.000.000.00-1025.00%
AAPL230721P000650002023-02-02 9:37AM EST65.000.120.000.000.00-500025.00%
AAPL230721P000700002023-02-03 3:50PM EST70.000.160.000.000.00-4025.00%
AAPL230721P000750002023-02-03 11:56AM EST75.000.180.000.000.00-180025.00%
AAPL230721P000800002023-02-03 11:59AM EST80.000.230.000.000.00-775025.00%
AAPL230721P000850002023-02-03 3:01PM EST85.000.300.000.000.00-242025.00%
AAPL230721P000900002023-02-03 3:57PM EST90.000.410.000.000.00-11012.50%
AAPL230721P000950002023-02-03 3:14PM EST95.000.520.000.000.00-121012.50%
AAPL230721P001000002023-02-03 3:54PM EST100.000.680.000.000.00-226012.50%
AAPL230721P001050002023-02-03 3:54PM EST105.000.860.000.000.00-63012.50%
AAPL230721P001100002023-02-03 3:55PM EST110.001.110.000.000.00-212012.50%
AAPL230721P001150002023-02-03 3:42PM EST115.001.450.000.000.00-705012.50%
AAPL230721P001200002023-02-03 3:58PM EST120.001.870.000.000.00-92706.25%
AAPL230721P001250002023-02-03 3:57PM EST125.002.420.000.000.00-94906.25%
AAPL230721P001300002023-02-03 3:46PM EST130.003.200.000.000.00-1,20106.25%
AAPL230721P001350002023-02-03 3:55PM EST135.004.050.000.000.00-2,18903.13%
AAPL230721P001400002023-02-03 3:55PM EST140.005.200.000.000.00-3,88303.13%
AAPL230721P001450002023-02-03 3:53PM EST145.006.600.000.000.00-97701.56%
AAPL230721P001500002023-02-03 3:58PM EST150.008.300.000.000.00-37400.78%
AAPL230721P001550002023-02-03 3:59PM EST155.0010.350.000.000.00-50700.00%
AAPL230721P001600002023-02-03 3:53PM EST160.0012.700.000.000.00-17400.00%
AAPL230721P001650002023-02-03 2:38PM EST165.0015.200.000.000.00-700.00%
AAPL230721P001700002023-02-03 1:08PM EST170.0018.890.000.000.00-500.00%
AAPL230721P001750002023-02-03 11:58AM EST175.0021.450.000.000.00-600.00%
AAPL230721P001800002023-02-03 2:08PM EST180.0025.910.000.000.00-200.00%
AAPL230721P001850002023-02-02 1:56PM EST185.0034.600.000.000.00-4200.00%
AAPL230721P001900002023-02-03 11:40AM EST190.0033.950.000.000.00-1000.00%
AAPL230721P001950002023-02-03 1:43PM EST195.0040.200.000.000.00-1100.00%
AAPL230721P002000002023-02-03 2:33PM EST200.0045.180.000.000.00-500.00%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3574.8575.950.00-1087.47%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6284.6585.600.00-1091.70%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1091.6094.750.00-10101.56%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-2059.24%
AAPL230721P002450002022-12-20 10:21AM EST245.00112.30109.55110.150.00--0101.76%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5095.68%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-40101.30%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-1074.38%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.30137.150.00-4191.85%