Mercado abrirá em 4 horas 1 minuto

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,11+5,52 (+4,01%)
No fechamento: 04:00PM EDT
140,44 -2,67 (-1,87%)
Pré-Abertura: 04:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230915C000700002022-05-23 2:21PM EDT70.0076.050.000.000.00-200.00%
AAPL230915C000750002022-05-20 1:09PM EDT75.0063.200.000.000.00-300.00%
AAPL230915C000800002022-05-23 9:38AM EDT80.0063.900.000.000.00-600.00%
AAPL230915C000850002022-05-23 1:42PM EDT85.0062.840.000.000.00-1200.00%
AAPL230915C000900002022-05-20 2:42PM EDT90.0051.350.000.000.00-1000.00%
AAPL230915C000950002022-05-19 3:45PM EDT95.0050.350.000.000.00-1200.00%
AAPL230915C001000002022-05-23 11:40AM EDT100.0050.100.000.000.00-500.00%
AAPL230915C001050002022-05-20 3:33PM EDT105.0041.270.000.000.00-1200.00%
AAPL230915C001100002022-05-23 1:49PM EDT110.0043.500.000.000.00-1700.00%
AAPL230915C001150002022-05-20 1:34PM EDT115.0033.270.000.000.00-100.00%
AAPL230915C001200002022-05-23 12:57PM EDT120.0036.190.000.000.00-200.00%
AAPL230915C001250002022-05-20 3:07PM EDT125.0027.250.000.000.00-100.00%
AAPL230915C001300002022-05-23 3:41PM EDT130.0030.170.000.000.00-3500.00%
AAPL230915C001350002022-05-23 10:51AM EDT135.0026.300.000.000.00-1200.00%
AAPL230915C001400002022-05-23 2:42PM EDT140.0025.000.000.000.00-900.00%
AAPL230915C001450002022-05-23 11:59AM EDT145.0021.800.000.000.00-3300.39%
AAPL230915C001500002022-05-23 12:48PM EDT150.0019.550.000.000.00-3000.78%
AAPL230915C001550002022-05-23 1:04PM EDT155.0017.450.000.000.00-1101.56%
AAPL230915C001600002022-05-23 2:41PM EDT160.0015.580.000.000.00-3001.56%
AAPL230915C001650002022-05-23 12:38PM EDT165.0014.000.000.000.00-803.13%
AAPL230915C001700002022-05-23 9:43AM EDT170.0012.150.000.000.00-1603.13%
AAPL230915C001750002022-05-23 3:54PM EDT175.0010.950.000.000.00-1303.13%
AAPL230915C001800002022-05-23 12:46PM EDT180.009.500.000.000.00-2103.13%
AAPL230915C001850002022-05-23 11:44AM EDT185.008.200.000.000.00-706.25%
AAPL230915C001900002022-05-23 2:47PM EDT190.007.550.000.000.00-706.25%
AAPL230915C001950002022-05-20 1:10PM EDT195.004.750.000.000.00-2406.25%
AAPL230915C002000002022-05-23 2:41PM EDT200.005.500.000.000.00-2506.25%
AAPL230915C002050002022-05-23 2:06PM EDT205.004.850.000.000.00-1006.25%
AAPL230915C002100002022-05-23 2:47PM EDT210.004.110.000.000.00-6806.25%
AAPL230915C002200002022-05-20 3:52PM EDT220.002.670.000.000.00-106.25%
AAPL230915C002300002022-05-20 3:58PM EDT230.002.120.000.000.00-506.25%
AAPL230915C002400002022-05-20 2:49PM EDT240.001.470.000.000.00-106.25%
AAPL230915C002500002022-05-20 2:37PM EDT250.001.150.000.000.00-5012.50%
AAPL230915C002600002022-05-23 2:21PM EDT260.001.250.000.000.00-2012.50%
AAPL230915C002700002022-05-23 11:23AM EDT270.000.900.000.000.00-1012.50%
AAPL230915C002800002022-05-13 1:18PM EDT280.000.950.000.000.00-3012.50%
AAPL230915C002900002022-05-20 1:12PM EDT290.000.470.000.000.00-3012.50%
AAPL230915C003000002022-05-23 11:54AM EDT300.000.520.000.000.00-8012.50%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230915P000700002022-05-23 3:42PM EDT70.001.640.000.000.00-71012.50%
AAPL230915P000750002022-05-19 9:52AM EDT75.002.450.000.000.00-3012.50%
AAPL230915P000800002022-05-23 12:00PM EDT80.002.630.000.000.00-3012.50%
AAPL230915P000850002022-05-17 10:42AM EDT85.002.710.000.000.00-2012.50%
AAPL230915P000900002022-05-20 2:39PM EDT90.004.900.000.000.00-1,24606.25%
AAPL230915P000950002022-05-23 3:44PM EDT95.004.650.000.000.00-9906.25%
AAPL230915P001000002022-05-20 1:26PM EDT100.007.300.000.000.00-2306.25%
AAPL230915P001050002022-05-18 3:04PM EDT105.007.000.000.000.00-3706.25%
AAPL230915P001100002022-05-23 10:34AM EDT110.008.200.000.000.00-106.25%
AAPL230915P001150002022-05-23 1:22PM EDT115.009.200.000.000.00-103.13%
AAPL230915P001200002022-05-20 2:15PM EDT120.0013.160.000.000.00-2003.13%
AAPL230915P001250002022-05-23 11:42AM EDT125.0012.460.000.000.00-503.13%
AAPL230915P001300002022-05-20 3:18PM EDT130.0014.670.000.000.00-101.56%
AAPL230915P001350002022-05-23 3:58PM EDT135.0015.860.000.000.00-6901.56%
AAPL230915P001400002022-05-23 1:54PM EDT140.0018.150.000.000.00-10700.39%
AAPL230915P001450002022-05-23 3:50PM EDT145.0020.750.000.000.00-2100.00%
AAPL230915P001500002022-05-20 3:09PM EDT150.0027.920.000.000.00-5800.00%
AAPL230915P001550002022-05-23 11:49AM EDT155.0026.780.000.000.00-600.00%
AAPL230915P001600002022-05-23 1:11PM EDT160.0029.400.000.000.00-500.00%
AAPL230915P001650002022-05-23 1:11PM EDT165.0032.600.000.000.00-4000.00%
AAPL230915P001700002022-05-20 11:37AM EDT170.0039.240.000.000.00-300.00%
AAPL230915P001750002022-05-23 1:26PM EDT175.0039.740.000.000.00-700.00%
AAPL230915P001800002022-05-13 3:48PM EDT180.0040.520.000.000.00-200.00%
AAPL230915P001850002022-05-20 1:20PM EDT185.0054.540.000.000.00-200.00%
AAPL230915P001900002022-05-23 9:36AM EDT190.0052.500.000.000.00-1500.00%
AAPL230915P001950002022-05-19 9:34AM EDT195.0056.750.000.000.00-200.00%
AAPL230915P002000002022-05-23 9:31AM EDT200.0062.750.000.000.00-200.00%
AAPL230915P002050002022-05-20 10:11AM EDT205.0067.500.000.000.00-8300.00%
AAPL230915P002100002022-05-20 11:10AM EDT210.0073.400.000.000.00-1000.00%
AAPL230915P002200002022-05-23 3:08PM EDT220.0078.140.000.000.00-100.00%
AAPL230915P002300002022-05-20 9:35AM EDT230.0091.750.000.000.00-400.00%
AAPL230915P002400002022-05-17 3:25PM EDT240.0090.400.000.000.00-200.00%
AAPL230915P002500002022-05-20 2:05PM EDT250.00116.260.000.000.00-200.00%
AAPL230915P002600002022-05-16 11:35AM EDT260.00114.800.000.000.00-400.00%
AAPL230915P002700002022-05-23 3:02PM EDT270.00127.600.000.000.00-100.00%
AAPL230915P002800002022-05-11 2:46PM EDT280.00131.930.000.000.00-100.00%
AAPL230915P002900002022-05-12 3:51PM EDT290.00148.000.000.000.00-200.00%
AAPL230915P003000002022-05-23 2:21PM EDT300.00157.250.000.000.00-200.00%