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 comprapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230915C000650002023-01-06 2:31PM EST65.0066.4090.4591.600.00-1172.39%
AAPL230915C000700002023-02-02 3:55PM EST70.0081.8085.6086.850.00-2006,14768.84%
AAPL230915C000750002023-02-03 11:45AM EST75.0083.9080.9082.00+6.98+9.07%11,99165.53%
AAPL230915C000800002023-01-27 9:50AM EST80.0067.1076.1077.250.00-364762.23%
AAPL230915C000850002023-02-03 1:09PM EST85.0071.5871.3572.50+10.63+17.44%269559.11%
AAPL230915C000900002023-02-02 1:37PM EST90.0062.6966.7067.750.00-121,38256.27%
AAPL230915C000950002023-01-27 9:54AM EST95.0053.2061.9563.100.00-542153.38%
AAPL230915C001000002023-02-03 3:52PM EST100.0058.0057.3558.45+4.50+8.41%363,70450.79%
AAPL230915C001050002023-02-03 11:57AM EST105.0055.0252.8053.90+12.13+28.28%1060250.74%
AAPL230915C001100002023-02-03 3:25PM EST110.0049.5548.3549.40+5.35+12.10%4087148.21%
AAPL230915C001150002023-02-03 3:18PM EST115.0044.8443.8545.00+4.89+12.24%171,02945.89%
AAPL230915C001200002023-02-03 3:18PM EST120.0040.5739.7540.30+5.87+16.92%645,19442.46%
AAPL230915C001250002023-02-03 2:27PM EST125.0036.3435.5036.25+4.34+13.56%673,06740.91%
AAPL230915C001300002023-02-03 3:54PM EST130.0032.1031.7032.20+3.79+13.39%992,50439.04%
AAPL230915C001350002023-02-03 3:58PM EST135.0028.2527.9028.35+4.85+20.73%833,67937.39%
AAPL230915C001400002023-02-03 2:37PM EST140.0025.0524.2524.75+4.25+20.43%2624,77535.98%
AAPL230915C001450002023-02-03 3:50PM EST145.0021.0320.8521.25+3.73+21.56%27212,27734.41%
AAPL230915C001500002023-02-03 3:59PM EST150.0017.9817.6018.05+2.84+18.76%1,31511,71133.08%
AAPL230915C001550002023-02-03 3:55PM EST155.0015.1814.7015.15+2.88+23.41%4934,95831.91%
AAPL230915C001600002023-02-03 3:59PM EST160.0012.3512.2012.45+2.35+23.50%1,0179,74330.67%
AAPL230915C001650002023-02-03 3:59PM EST165.0010.009.8510.10+2.25+29.03%1,5137,44929.63%
AAPL230915C001700002023-02-03 3:58PM EST170.008.207.758.15+2.05+33.33%71619,22728.89%
AAPL230915C001750002023-02-03 3:56PM EST175.006.396.056.40+1.62+33.96%67117,49128.03%
AAPL230915C001800002023-02-03 3:40PM EST180.004.994.705.00+1.39+38.61%76712,56527.40%
AAPL230915C001850002023-02-03 2:59PM EST185.003.793.553.80+1.09+40.37%51110,17426.70%
AAPL230915C001900002023-02-03 3:59PM EST190.002.802.593.05+0.80+40.00%2473,92226.73%
AAPL230915C001950002023-02-03 3:45PM EST195.002.162.042.17+0.67+44.97%3344,16525.82%
AAPL230915C002000002023-02-03 3:51PM EST200.001.581.371.62+0.45+39.82%1,5339,93025.50%
AAPL230915C002050002023-02-03 3:33PM EST205.001.151.141.21+0.37+47.44%511,22225.28%
AAPL230915C002100002023-02-03 3:40PM EST210.000.870.830.90+0.30+52.63%2603,28125.10%
AAPL230915C002200002023-02-03 1:30PM EST220.000.510.440.58+0.16+45.71%1,0692,74925.61%
AAPL230915C002300002023-02-03 12:35PM EST230.000.300.240.310.00-6192,77525.29%
AAPL230915C002400002023-02-03 1:09PM EST240.000.200.130.20+0.05+33.33%2245,68525.78%
AAPL230915C002500002023-02-03 3:13PM EST250.000.120.070.15+0.02+20.00%191,35626.71%
AAPL230915C002600002023-02-03 10:31AM EST260.000.100.050.12+0.02+25.00%12,87027.74%
AAPL230915C002700002023-01-30 11:56AM EST270.000.010.020.100.00-729528.81%
AAPL230915C002800002023-02-03 11:15AM EST280.000.110.010.09+0.08+266.67%262230.08%
AAPL230915C002900002023-02-03 1:48PM EST290.000.040.000.08+0.01+33.33%601,09031.15%
AAPL230915C003000002023-02-03 3:13PM EST300.000.050.020.09-0.03-37.50%3088,66733.01%
Opções de vendapara15 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230915P000650002023-02-03 3:59PM EST65.000.150.150.21+0.01+7.14%514750.98%
AAPL230915P000700002023-02-02 11:01AM EST70.000.250.100.250.00-87,81048.15%
AAPL230915P000750002023-02-03 11:52AM EST75.000.260.250.32-0.08-23.53%74,65646.00%
AAPL230915P000800002023-02-03 3:58PM EST80.000.350.300.39+0.02+6.06%141,85643.65%
AAPL230915P000850002023-02-03 3:58PM EST85.000.460.440.47-0.04-8.00%1,5812,59641.38%
AAPL230915P000900002023-02-03 2:51PM EST90.000.580.560.63-0.06-9.38%4592,99439.99%
AAPL230915P000950002023-02-03 12:16PM EST95.000.720.740.81-0.12-14.29%1082,57338.43%
AAPL230915P001000002023-02-03 3:31PM EST100.001.040.951.04-0.16-13.33%1,18524,12136.96%
AAPL230915P001050002023-02-03 3:47PM EST105.001.311.251.33-0.14-9.66%42410,07835.56%
AAPL230915P001100002023-02-03 3:41PM EST110.001.651.601.72-0.22-11.76%942,85634.36%
AAPL230915P001150002023-02-03 3:37PM EST115.002.102.032.19-0.25-10.64%726,01033.13%
AAPL230915P001200002023-02-03 3:51PM EST120.002.702.612.76-0.40-12.90%2477,94431.90%
AAPL230915P001250002023-02-03 2:56PM EST125.003.423.303.45-0.36-9.52%7267,06430.67%
AAPL230915P001300002023-02-03 3:30PM EST130.004.204.154.30-0.79-15.83%45710,06929.51%
AAPL230915P001350002023-02-03 3:38PM EST135.005.275.205.35-0.83-13.61%8758,97328.42%
AAPL230915P001400002023-02-03 3:53PM EST140.006.606.456.85-1.30-16.46%9639,47227.94%
AAPL230915P001450002023-02-03 3:47PM EST145.008.127.858.20-1.18-12.69%3,11814,43026.51%
AAPL230915P001500002023-02-03 3:57PM EST150.009.709.7510.05-1.59-14.08%4415,34825.63%
AAPL230915P001550002023-02-03 3:41PM EST155.0011.7111.7012.15-2.44-17.24%1583,33924.65%
AAPL230915P001600002023-02-03 3:46PM EST160.0014.2514.0514.55-2.45-14.67%4532,55723.64%
AAPL230915P001650002023-02-03 3:58PM EST165.0016.8516.7517.10-2.68-13.72%132,15722.22%
AAPL230915P001700002023-02-03 2:59PM EST170.0020.0519.7520.10-3.32-14.21%24614,83520.95%
AAPL230915P001750002023-02-03 3:53PM EST175.0023.3023.1523.90-3.80-14.02%41,83920.77%
AAPL230915P001800002023-02-03 12:12PM EST180.0026.0027.0527.75-4.75-15.45%144319.94%
AAPL230915P001850002023-01-04 12:02PM EST185.0057.0931.1031.850.00-3018.92%
AAPL230915P001900002023-02-03 1:43PM EST190.0035.6535.5036.60-10.39-22.57%3819.74%
AAPL230915P001950002022-12-22 12:45PM EST195.0064.0756.5557.900.00-3161.51%
AAPL230915P002000002023-02-03 10:09AM EST200.0047.1045.2546.20-18.75-28.47%2320.94%
AAPL230915P002050002022-12-29 1:11PM EST205.0075.6058.4559.750.00-9149.45%
AAPL230915P002100002022-12-22 11:52AM EST210.0078.5071.5072.900.00-6068.44%
AAPL230915P002200002023-01-30 11:45AM EST220.0076.1664.9066.100.00-66625.88%
AAPL230915P002300002023-01-30 11:00AM EST230.0086.0274.9576.050.00-2027.97%
AAPL230915P002400002022-09-29 9:35AM EST240.0096.9483.6585.000.00-210.00%
AAPL230915P002500002022-12-02 11:31AM EST250.00103.58119.40121.500.00-20101.32%
AAPL230915P002600002022-10-14 11:10AM EST260.00120.54109.65111.000.00-2055.50%
AAPL230915P002700002022-09-29 1:49PM EST270.00128.77113.50115.050.00-17000.00%
AAPL230915P002800002022-11-10 1:41PM EST280.00136.60136.65138.950.00-2081.79%
AAPL230915P002900002022-11-10 10:49AM EST290.00146.75146.85148.700.00-2084.30%
AAPL230915P003000002022-11-16 2:51PM EST300.00151.25164.35166.150.00-20104.45%