Mercado fechará em 6 h 48 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,96-4,12 (-2,34%)
No fechamento: 04:00PM EDT
172,94 +0,98 (+0,57%)
Pré-Abertura: 09:12AM EDT
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
AAPL240119C000500002023-09-26 2:19PM EDT50.00123.300.000.000.00-217,5870.00%
AAPL240119C000550002023-08-23 11:41AM EDT55.00127.87119.05121.900.00-13,604154.79%
AAPL240119C000600002023-09-18 3:59PM EDT60.00119.000.000.000.00-11,9680.00%
AAPL240119C000650002023-09-25 11:43AM EDT65.00112.400.000.000.00-12,0490.00%
AAPL240119C000700002023-09-26 2:44PM EDT70.00103.200.000.000.00-102,1580.00%
AAPL240119C000750002023-09-26 2:29PM EDT75.0098.500.000.000.00-82,5310.00%
AAPL240119C000800002023-09-26 3:46PM EDT80.0093.800.000.000.00-71,4230.00%
AAPL240119C000850002023-09-26 11:32AM EDT85.0089.300.000.000.00-74610.00%
AAPL240119C000900002023-09-26 10:59AM EDT90.0084.500.000.000.00-41,8410.00%
AAPL240119C000950002023-09-22 9:31AM EDT95.0080.900.000.000.00-203,2600.00%
AAPL240119C001000002023-09-22 3:12PM EDT100.0077.650.000.000.00-47,4250.00%
AAPL240119C001050002023-09-21 12:30PM EDT105.0072.210.000.000.00-131,6090.00%
AAPL240119C001100002023-09-25 10:51AM EDT110.0067.050.000.000.00-43,5740.00%
AAPL240119C001150002023-09-26 2:43PM EDT115.0059.550.000.000.00-251,8970.00%
AAPL240119C001200002023-09-26 3:04PM EDT120.0054.800.000.000.00-58,7130.00%
AAPL240119C001250002023-09-25 10:05AM EDT125.0052.840.000.000.00-99,1020.00%
AAPL240119C001300002023-09-26 3:33PM EDT130.0044.900.000.000.00-436,8330.00%
AAPL240119C001350002023-09-26 3:17PM EDT135.0040.460.000.000.00-388,5670.00%
AAPL240119C001400002023-09-26 3:25PM EDT140.0035.700.000.000.00-10114,6690.00%
AAPL240119C001450002023-09-26 2:47PM EDT145.0031.600.000.000.00-2612,5700.00%
AAPL240119C001500002023-09-26 3:58PM EDT150.0027.300.000.000.00-8729,7900.00%
AAPL240119C001550002023-09-26 3:07PM EDT155.0023.160.000.000.00-1311,1320.00%
AAPL240119C001600002023-09-26 3:54PM EDT160.0019.250.000.000.00-8223,8830.00%
AAPL240119C001650002023-09-26 3:59PM EDT165.0015.650.000.000.00-1,00317,5550.00%
AAPL240119C001700002023-09-26 3:58PM EDT170.0012.550.000.000.00-1,59628,4770.00%
AAPL240119C001750002023-09-26 3:59PM EDT175.009.500.000.000.00-1,43960,9450.78%
AAPL240119C001800002023-09-26 3:59PM EDT180.007.050.000.000.00-2,79362,5551.56%
AAPL240119C001850002023-09-26 3:58PM EDT185.005.060.000.000.00-1,79236,6613.13%
AAPL240119C001900002023-09-26 3:59PM EDT190.003.500.000.000.00-2,13751,9753.13%
AAPL240119C001950002023-09-26 3:58PM EDT195.002.360.000.000.00-1,71436,3426.25%
AAPL240119C002000002023-09-26 3:59PM EDT200.001.520.000.000.00-8,74872,9326.25%
AAPL240119C002050002023-09-26 3:59PM EDT205.000.990.000.000.00-62551,7316.25%
AAPL240119C002100002023-09-26 3:59PM EDT210.000.650.000.000.00-54260,5826.25%
AAPL240119C002150002023-09-26 3:51PM EDT215.000.400.000.000.00-67162,7426.25%
AAPL240119C002200002023-09-26 3:59PM EDT220.000.280.000.000.00-38556,28412.50%
AAPL240119C002250002023-09-26 3:56PM EDT225.000.210.000.000.00-29222,08712.50%
AAPL240119C002300002023-09-26 3:58PM EDT230.000.150.000.000.00-7013,90312.50%
AAPL240119C002350002023-09-26 3:50PM EDT235.000.110.000.000.00-1479,92012.50%
AAPL240119C002400002023-09-26 3:51PM EDT240.000.090.000.000.00-1411,84112.50%
AAPL240119C002450002023-09-22 1:18PM EDT245.000.080.000.000.00-808,77812.50%
AAPL240119C002500002023-09-26 3:45PM EDT250.000.060.000.000.00-2015,65412.50%
AAPL240119C002550002023-09-26 11:57AM EDT255.000.040.000.000.00-11,41912.50%
AAPL240119C002600002023-09-26 2:12PM EDT260.000.030.000.000.00-269,94912.50%
AAPL240119C002650002023-09-25 2:48PM EDT265.000.050.000.000.00-11,33612.50%
AAPL240119C002700002023-09-22 3:38PM EDT270.000.040.000.000.00-31,87312.50%
AAPL240119C002750002023-09-19 1:01PM EDT275.000.030.000.000.00-21,92812.50%
AAPL240119C002800002023-09-19 3:57PM EDT280.000.030.000.000.00-51,97412.50%
AAPL240119C002850002023-09-26 10:15AM EDT285.000.020.000.000.00-590112.50%
AAPL240119C002900002023-09-25 11:20AM EDT290.000.030.000.000.00-11,72725.00%
AAPL240119C003000002023-09-26 2:41PM EDT300.000.020.000.000.00-6128,32325.00%
AAPL240119C003100002023-09-25 9:30AM EDT310.000.020.000.000.00-12,66625.00%
AAPL240119C003200002023-09-26 3:22PM EDT320.000.010.000.000.00-2414,13025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240119P000500002023-09-26 10:18AM EDT50.000.010.000.000.00-341,16550.00%
AAPL240119P000550002023-09-26 3:17PM EDT55.000.020.000.000.00-58,15350.00%
AAPL240119P000600002023-09-26 11:09AM EDT60.000.030.000.000.00-17,28750.00%
AAPL240119P000650002023-09-14 11:52AM EDT65.000.030.000.000.00-102,76925.00%
AAPL240119P000700002023-09-25 3:53PM EDT70.000.050.000.000.00-855,16325.00%
AAPL240119P000750002023-09-22 12:38PM EDT75.000.050.000.000.00-104,51125.00%
AAPL240119P000800002023-09-26 2:48PM EDT80.000.090.000.000.00-2412,09925.00%
AAPL240119P000850002023-09-26 3:50PM EDT85.000.110.000.000.00-14,49325.00%
AAPL240119P000900002023-09-26 3:57PM EDT90.000.160.000.000.00-215,77525.00%
AAPL240119P000950002023-09-26 2:12PM EDT95.000.190.000.000.00-16,48325.00%
AAPL240119P001000002023-09-26 3:54PM EDT100.000.260.000.000.00-34016,71025.00%
AAPL240119P001050002023-09-26 10:54AM EDT105.000.310.000.000.00-209,49412.50%
AAPL240119P001100002023-09-26 3:50PM EDT110.000.390.000.000.00-7029,49712.50%
AAPL240119P001150002023-09-26 3:04PM EDT115.000.500.000.000.00-1914,79012.50%
AAPL240119P001200002023-09-26 3:50PM EDT120.000.620.000.000.00-63229,30812.50%
AAPL240119P001250002023-09-26 3:59PM EDT125.000.770.000.000.00-13723,55112.50%
AAPL240119P001300002023-09-26 3:54PM EDT130.000.960.000.000.00-79928,88412.50%
AAPL240119P001350002023-09-26 3:59PM EDT135.001.230.000.000.00-23825,94812.50%
AAPL240119P001400002023-09-26 3:59PM EDT140.001.560.000.000.00-45936,6956.25%
AAPL240119P001450002023-09-26 3:58PM EDT145.002.020.000.000.00-44929,2426.25%
AAPL240119P001500002023-09-26 3:45PM EDT150.002.630.000.000.00-70142,9676.25%
AAPL240119P001550002023-09-26 3:50PM EDT155.003.500.000.000.00-22928,8793.13%
AAPL240119P001600002023-09-26 3:59PM EDT160.004.500.000.000.00-1,88536,1743.13%
AAPL240119P001650002023-09-26 3:57PM EDT165.005.910.000.000.00-1,70134,7911.56%
AAPL240119P001700002023-09-26 3:59PM EDT170.007.590.000.000.00-28,96348,9750.39%
AAPL240119P001750002023-09-26 3:59PM EDT175.009.900.000.000.00-6,04864,9050.00%
AAPL240119P001800002023-09-26 3:52PM EDT180.0012.400.000.000.00-85561,5930.00%
AAPL240119P001850002023-09-26 3:57PM EDT185.0015.550.000.000.00-18921,6450.00%
AAPL240119P001900002023-09-26 3:52PM EDT190.0019.300.000.000.00-29538,1910.00%
AAPL240119P001950002023-09-26 2:38PM EDT195.0023.060.000.000.00-2013,7790.00%
AAPL240119P002000002023-09-26 3:16PM EDT200.0028.000.000.000.00-131,8930.00%
AAPL240119P002050002023-09-26 3:05PM EDT205.0031.800.000.000.00-4411980.00%
AAPL240119P002100002023-09-26 1:37PM EDT210.0037.250.000.000.00-520.00%
AAPL240119P002150002023-09-25 10:25AM EDT215.0040.600.000.000.00-140.00%
AAPL240119P002200002023-09-26 12:18PM EDT220.0047.200.000.000.00-1010.00%
AAPL240119P002250002023-09-21 3:54PM EDT225.0051.000.000.000.00-200.00%
AAPL240119P002300002023-09-20 3:23PM EDT230.0053.390.000.000.00-110.00%
AAPL240119P002350002023-09-13 3:37PM EDT235.0060.330.000.000.00-110.00%
AAPL240119P002400002023-09-20 3:23PM EDT240.0063.430.000.000.00-110.00%
AAPL240119P002450002023-09-20 3:10PM EDT245.0067.350.000.000.00-1030.00%
AAPL240119P002500002023-09-20 3:23PM EDT250.0073.410.000.000.00-200.00%
AAPL240119P002550002023-04-13 3:33PM EDT255.0089.5081.7083.000.00-200.00%
AAPL240119P002600002023-05-08 11:17AM EDT260.0086.5079.4081.550.00-100.00%
AAPL240119P002650002023-03-28 1:03PM EDT265.00108.5394.9098.250.00--060.91%
AAPL240119P002700002023-08-14 2:44PM EDT270.0090.8594.6097.600.00-1,50000.00%
AAPL240119P002750002023-02-02 2:48PM EDT275.00124.45122.60124.850.00-10120.89%
AAPL240119P002800002023-08-08 10:23AM EDT280.00102.45102.20105.450.00-2,00000.00%
AAPL240119P002850002023-07-31 2:14PM EDT285.0089.0695.8099.200.00-300.00%
AAPL240119P002900002023-09-13 3:57PM EDT290.00115.780.000.000.00-100.00%
AAPL240119P003000002023-09-20 3:28PM EDT300.00123.390.000.000.00-110.00%
AAPL240119P003100002023-09-20 3:28PM EDT310.00133.420.000.000.00-100.00%
AAPL240119P003200002023-09-14 10:01AM EDT320.00144.750.000.000.00-100.00%