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 comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240119C000500002023-02-03 2:03PM EST50.00106.85105.25107.20+5.53+5.46%717,64275.64%
AAPL240119C000550002023-01-24 2:50PM EST55.0089.98100.65102.450.00-853,68072.63%
AAPL240119C000600002023-02-02 11:16AM EST60.0091.8895.9097.750.00-132,43569.21%
AAPL240119C000650002023-02-03 2:27PM EST65.0092.5091.3093.05+5.55+6.38%502,76966.38%
AAPL240119C000700002023-02-03 12:59PM EST70.0087.4086.6588.25+5.00+6.07%32,19363.09%
AAPL240119C000750002023-02-03 10:42AM EST75.0085.0082.0083.65+13.70+19.21%62,46060.43%
AAPL240119C000800002023-02-03 12:27PM EST80.0080.0077.3578.65+6.38+8.67%1461,36556.78%
AAPL240119C000850002023-02-03 1:09PM EST85.0073.3372.8074.40+5.33+7.84%1536955.15%
AAPL240119C000900002023-02-03 3:14PM EST90.0069.4568.2569.55+4.70+7.26%141,50452.16%
AAPL240119C000950002023-02-03 1:40PM EST95.0065.0063.8065.50+4.82+8.01%213,14050.82%
AAPL240119C001000002023-02-03 3:52PM EST100.0060.4659.4561.10+3.96+7.01%6568,56951.45%
AAPL240119C001050002023-02-03 12:38PM EST105.0057.3555.0556.85+6.00+11.68%21,60149.52%
AAPL240119C001100002023-02-03 3:40PM EST110.0051.9650.8052.55+4.78+10.13%873,93347.35%
AAPL240119C001150002023-02-03 3:30PM EST115.0047.7046.6047.75+4.25+9.78%4281,98143.85%
AAPL240119C001200002023-02-03 2:08PM EST120.0044.4542.6543.70+5.22+13.31%1,95010,65242.16%
AAPL240119C001250002023-02-03 3:51PM EST125.0039.4538.7539.85+4.75+13.69%27010,20840.75%
AAPL240119C001300002023-02-03 3:55PM EST130.0036.0535.4035.95+4.40+13.90%34910,55139.04%
AAPL240119C001350002023-02-03 3:55PM EST135.0032.3631.7532.45+3.93+13.82%33810,11637.92%
AAPL240119C001400002023-02-03 3:52PM EST140.0028.6028.3528.90+3.20+12.60%38016,17236.46%
AAPL240119C001450002023-02-03 3:51PM EST145.0025.4624.9525.60+3.11+13.91%1,17212,23135.22%
AAPL240119C001500002023-02-03 3:58PM EST150.0022.4621.9522.75+3.16+16.37%2,16333,59334.49%
AAPL240119C001550002023-02-03 3:54PM EST155.0019.6219.0519.65+3.22+19.63%35610,34333.05%
AAPL240119C001600002023-02-03 3:45PM EST160.0016.9416.3517.00+2.77+19.55%1,87223,36532.07%
AAPL240119C001650002023-02-03 3:42PM EST165.0014.6414.1014.55+2.79+23.54%66715,90931.13%
AAPL240119C001700002023-02-03 3:59PM EST170.0012.0012.0012.40+1.90+18.81%1,83921,43930.36%
AAPL240119C001750002023-02-03 3:49PM EST175.0010.1510.0010.65+1.90+23.03%1,01721,95729.94%
AAPL240119C001800002023-02-03 3:52PM EST180.008.528.408.70+1.82+27.16%1,13420,58628.85%
AAPL240119C001850002023-02-03 3:49PM EST185.006.906.657.10+1.31+23.43%57020,30028.03%
AAPL240119C001900002023-02-03 3:52PM EST190.005.795.355.85+1.24+27.25%85516,24727.52%
AAPL240119C001950002023-02-03 3:32PM EST195.004.774.504.80+1.30+37.46%1,98011,87127.10%
AAPL240119C002000002023-02-03 3:59PM EST200.003.803.703.80+0.90+31.03%3,04640,80226.45%
AAPL240119C002050002023-02-03 3:59PM EST205.002.962.923.10+0.71+31.56%6,5754,48526.19%
AAPL240119C002100002023-02-03 3:58PM EST210.002.442.322.49+0.66+37.08%38310,46325.87%
AAPL240119C002150002023-02-03 3:56PM EST215.001.951.821.99+0.54+38.30%2,8927,84425.59%
AAPL240119C002200002023-02-03 3:56PM EST220.001.581.501.58+0.45+39.82%3,67515,35725.33%
AAPL240119C002250002023-02-03 3:41PM EST225.001.251.191.43+0.34+37.36%3615,90425.87%
AAPL240119C002300002023-02-03 2:51PM EST230.001.020.941.02+0.32+45.71%2,8593,17025.07%
AAPL240119C002350002023-02-03 1:28PM EST235.000.780.750.82+0.20+34.48%5972,60224.99%
AAPL240119C002400002023-02-03 3:19PM EST240.000.650.590.67+0.16+32.65%778,82524.99%
AAPL240119C002450002023-02-03 3:09PM EST245.000.520.470.55+0.12+30.00%3623,19625.03%
AAPL240119C002500002023-02-03 2:48PM EST250.000.450.350.45+0.15+50.00%68411,27025.05%
AAPL240119C002550002023-02-03 10:31AM EST255.000.390.300.38+0.14+56.00%255225.20%
AAPL240119C002600002023-02-03 3:45PM EST260.000.310.250.32+0.03+10.71%79311,92525.32%
AAPL240119C002650002023-02-03 10:49AM EST265.000.260.210.27-0.04-13.33%935025.44%
AAPL240119C002700002023-02-03 12:54PM EST270.000.210.180.24+0.17+425.00%481,31625.73%
AAPL240119C002750002023-02-03 11:57AM EST275.000.190.130.21+0.03+18.75%623025.98%
AAPL240119C002800002023-02-03 11:46AM EST280.000.180.110.19+0.01+5.88%831,43726.29%
AAPL240119C002850002023-02-03 3:01PM EST285.000.150.100.18+0.08+114.29%11426.76%
AAPL240119C002900002023-02-03 10:31AM EST290.000.140.100.16-0.01-6.67%1577427.00%
AAPL240119C003000002023-02-03 3:31PM EST300.000.110.080.110.00-67421,43327.00%
AAPL240119C003100002023-02-03 10:21AM EST310.000.070.060.13-0.02-22.22%41,48428.66%
AAPL240119C003200002023-02-03 3:47PM EST320.000.070.070.11-0.01-12.50%2406,17629.20%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240119P000500002023-02-03 3:50PM EST50.000.160.150.18-0.02-11.11%18440,74450.59%
AAPL240119P000550002023-02-01 11:29AM EST55.000.300.180.250.00-111,71749.22%
AAPL240119P000600002023-02-03 10:54AM EST60.000.270.260.29-0.05-15.62%323,59346.39%
AAPL240119P000650002023-02-03 11:22AM EST65.000.310.330.37-0.07-18.42%5633,18644.39%
AAPL240119P000700002023-02-03 12:21PM EST70.000.440.450.52-0.06-12.00%254,41943.29%
AAPL240119P000750002023-02-03 12:00PM EST75.000.550.580.65-0.06-9.84%314,78441.52%
AAPL240119P000800002023-02-03 3:57PM EST80.000.770.730.80-0.04-4.94%7012,95639.77%
AAPL240119P000850002023-02-03 2:20PM EST85.000.930.931.00-0.10-9.71%1552,56338.28%
AAPL240119P000900002023-02-03 3:00PM EST90.001.231.171.25-0.07-5.38%2287,45536.93%
AAPL240119P000950002023-02-03 3:34PM EST95.001.501.471.54-0.15-9.09%1406,95835.56%
AAPL240119P001000002023-02-03 3:59PM EST100.001.881.831.90-0.12-6.00%3,14720,36734.30%
AAPL240119P001050002023-02-03 3:45PM EST105.002.312.202.38-0.19-7.60%1056,97133.29%
AAPL240119P001100002023-02-03 3:49PM EST110.002.852.762.91-0.25-8.06%27715,10732.15%
AAPL240119P001150002023-02-03 3:32PM EST115.003.453.353.50-0.30-8.00%2,33014,81930.93%
AAPL240119P001200002023-02-03 3:54PM EST120.004.254.104.25-0.35-7.61%1,59829,31529.90%
AAPL240119P001250002023-02-03 3:55PM EST125.005.005.005.25-0.70-12.28%5,32622,18429.18%
AAPL240119P001300002023-02-03 3:52PM EST130.006.156.006.25-0.55-8.21%6,37725,01428.10%
AAPL240119P001350002023-02-03 3:29PM EST135.007.307.257.65-0.88-10.76%65718,45627.52%
AAPL240119P001400002023-02-03 3:53PM EST140.008.808.559.05-0.84-8.71%2,93024,61126.55%
AAPL240119P001450002023-02-03 3:59PM EST145.0010.2910.0010.45-1.13-9.89%39418,46325.24%
AAPL240119P001500002023-02-03 3:54PM EST150.0012.0012.0012.60-1.30-9.77%4,48726,98024.86%
AAPL240119P001550002023-02-03 3:33PM EST155.0014.1014.0014.35-2.20-13.50%7976,74323.39%
AAPL240119P001600002023-02-03 3:31PM EST160.0016.4016.3516.95-1.90-10.38%16919,35722.90%
AAPL240119P001650002023-02-03 3:46PM EST165.0019.1018.9019.60-2.41-11.20%477,67022.05%
AAPL240119P001700002023-02-03 3:51PM EST170.0022.0021.7522.15-2.39-9.80%2513,33920.50%
AAPL240119P001750002023-02-03 3:54PM EST175.0025.0324.9025.70-2.79-10.03%67,71320.20%
AAPL240119P001800002023-02-03 3:29PM EST180.0028.4028.3029.20-3.65-11.39%2332,52219.28%
AAPL240119P001850002023-02-03 12:29PM EST185.0031.0032.0032.65-5.95-16.10%122,44017.46%
AAPL240119P001900002023-02-03 11:52AM EST190.0034.9836.3036.80-5.81-14.24%3431216.52%
AAPL240119P001950002023-02-02 2:08PM EST195.0045.6840.7041.95+1.08+2.42%21,55518.48%
AAPL240119P002000002023-02-03 11:37AM EST200.0043.2345.3046.60-6.02-12.22%33018.57%
AAPL240119P002050002023-02-03 3:48PM EST205.0050.7050.1551.50-4.55-8.24%11119.42%
AAPL240119P002100002023-02-03 3:56PM EST210.0055.3055.1056.35-5.20-8.60%10619.93%
AAPL240119P002150002023-02-02 11:27AM EST215.0065.0060.0061.400.00-3021.33%
AAPL240119P002200002023-02-03 1:40PM EST220.0065.1064.9566.25-11.04-14.50%1121.64%
AAPL240119P002250002023-01-30 11:08AM EST225.0081.0369.9071.000.00-14621.09%
AAPL240119P002300002023-01-30 11:07AM EST230.0086.1374.7076.200.00-8223.41%
AAPL240119P002350002023-02-01 11:30AM EST235.0092.1079.6081.350.00-2025.29%
AAPL240119P002400002023-01-30 11:11AM EST240.0095.9984.5586.350.00-2226.26%
AAPL240119P002450002023-01-30 10:35AM EST245.00100.8989.5591.450.00-1327.77%
AAPL240119P002500002023-02-02 1:21PM EST250.0099.7494.5596.450.00-2028.70%
AAPL240119P002600002023-01-09 1:57PM EST260.00128.50104.55106.450.00-1030.48%
AAPL240119P002700002022-10-14 11:09AM EST270.00130.59119.40121.350.00-4049.16%
AAPL240119P002750002023-02-02 1:48PM EST275.00124.45119.55121.400.00-1032.67%
AAPL240119P002800002022-10-14 11:08AM EST280.00140.27129.25131.400.00-30051.28%
AAPL240119P002850002023-01-25 10:56AM EST285.00144.90129.55131.450.00-7034.55%
AAPL240119P002900002023-01-19 10:01AM EST290.00155.23134.50136.450.00-3035.29%
AAPL240119P003000002022-12-15 9:41AM EST300.00159.00163.80166.700.00-4083.57%
AAPL240119P003100002022-10-13 1:34PM EST310.00168.86159.15161.750.00-2154.05%
AAPL240119P003200002023-02-01 11:53AM EST320.00177.22164.50166.500.00-2139.83%