Mercado fechará em 3 h 15 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
172,51-1,24 (-0,72%)
A partir de 12:45PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315C000500002023-09-18 12:14PM EDT50.00130.00122.85123.250.00-279894.24%
AAPL240315C000550002023-09-19 3:59PM EDT55.00125.30118.15118.400.00-171,02592.72%
AAPL240315C000600002023-09-05 12:30PM EDT60.00131.07113.30113.750.00-152290.77%
AAPL240315C000650002023-09-29 11:01AM EDT65.00108.76108.30108.800.00-110884.84%
AAPL240315C000700002023-08-31 3:20PM EDT70.00120.75101.05104.650.00-5331165.14%
AAPL240315C000750002023-08-28 2:48PM EDT75.00106.9096.6597.650.00-134453.52%
AAPL240315C000800002023-09-25 1:39PM EDT80.0098.2094.0094.250.00-229875.10%
AAPL240315C000850002023-09-27 12:30PM EDT85.0087.1589.1589.400.00-425471.39%
AAPL240315C000900002023-08-11 1:33PM EDT90.0091.0090.1591.300.00-2106105.23%
AAPL240315C000950002023-08-28 2:48PM EDT95.0087.8077.4578.450.00-110853.74%
AAPL240315C001000002023-09-29 12:17PM EDT100.0074.5074.5075.150.00-137761.33%
AAPL240315C001050002023-09-27 12:30PM EDT105.0068.0569.8070.400.00-438158.59%
AAPL240315C001100002023-10-02 11:54AM EDT110.0066.2565.0565.550.00-51,16255.35%
AAPL240315C001150002023-09-14 9:48AM EDT115.0063.8060.5060.800.00-159952.90%
AAPL240315C001200002023-09-29 10:28AM EDT120.0055.9055.8056.100.00-32,22750.08%
AAPL240315C001250002023-09-14 3:07PM EDT125.0055.1551.1051.500.00-21,04648.25%
AAPL240315C001300002023-09-28 11:21AM EDT130.0044.9746.6046.850.00-11,46345.41%
AAPL240315C001350002023-09-28 2:55PM EDT135.0040.6541.9042.500.00-795743.53%
AAPL240315C001400002023-10-02 11:05AM EDT140.0038.9037.7538.200.00-198741.55%
AAPL240315C001450002023-09-29 10:43AM EDT145.0033.6033.4033.750.00-251,12538.88%
AAPL240315C001500002023-10-03 10:18AM EDT150.0028.6529.5029.70-1.65-5.45%32,86137.12%
AAPL240315C001550002023-10-02 2:55PM EDT155.0025.9825.5525.700.00-62,68335.14%
AAPL240315C001600002023-10-02 3:56PM EDT160.0022.7621.9022.100.00-55,25633.78%
AAPL240315C001650002023-10-03 11:38AM EDT165.0018.1018.5018.65-0.75-3.98%113,08932.29%
AAPL240315C001700002023-10-03 12:01PM EDT170.0015.2515.3015.50-0.81-5.04%85,01330.99%
AAPL240315C001750002023-10-03 12:01PM EDT175.0012.4012.4512.60-0.66-5.05%885,05829.68%
AAPL240315C001800002023-10-03 11:41AM EDT180.009.809.9010.00-0.70-6.67%4711,64628.42%
AAPL240315C001850002023-10-03 12:10PM EDT185.007.657.807.85-0.30-3.77%1387,18627.50%
AAPL240315C001900002023-10-03 12:24PM EDT190.005.925.906.00-0.13-2.15%2487,71826.59%
AAPL240315C001950002023-10-03 12:18PM EDT195.004.444.404.50-0.01-0.22%3076,00025.83%
AAPL240315C002000002023-10-03 12:28PM EDT200.003.253.203.30-0.15-4.41%24213,87225.15%
AAPL240315C002050002023-10-03 11:32AM EDT205.002.282.322.36-0.13-5.39%304,30324.53%
AAPL240315C002100002023-10-03 12:19PM EDT210.001.691.651.70+0.03+1.81%2728,41124.18%
AAPL240315C002150002023-10-03 11:02AM EDT215.001.121.161.21-0.04-3.45%28,84023.90%
AAPL240315C002200002023-10-03 11:17AM EDT220.000.830.830.86-0.01-1.19%510,91923.73%
AAPL240315C002250002023-10-03 10:20AM EDT225.000.570.600.61-0.03-5.00%66,73423.62%
AAPL240315C002300002023-10-03 10:31AM EDT230.000.420.440.460.00-123,70723.83%
AAPL240315C002350002023-10-03 11:28AM EDT235.000.330.320.34+0.03+10.00%126,93323.95%
AAPL240315C002400002023-10-03 11:56AM EDT240.000.250.250.27+0.02+8.70%81,84324.37%
AAPL240315C002450002023-10-03 12:01PM EDT245.000.190.190.21+0.02+11.76%11,52624.66%
AAPL240315C002500002023-10-03 10:24AM EDT250.000.150.150.16-0.01-6.25%265,65524.85%
AAPL240315C002550002023-10-03 11:49AM EDT255.000.140.130.14-0.02-12.50%258525.51%
AAPL240315C002600002023-10-02 10:38AM EDT260.000.100.110.120.00-21,59126.07%
AAPL240315C002650002023-09-27 2:05PM EDT265.000.090.090.100.00-2071826.47%
AAPL240315C002700002023-09-25 3:30PM EDT270.000.080.080.090.00-11,04227.15%
AAPL240315C002750002023-09-28 9:48AM EDT275.000.070.060.080.00-21,85627.74%
AAPL240315C002800002023-09-29 1:46PM EDT280.000.050.060.070.00-163928.22%
AAPL240315C002850002023-10-03 11:24AM EDT285.000.050.050.06-0.01-16.67%101,72728.61%
AAPL240315C002900002023-09-29 3:59PM EDT290.000.040.040.060.00-10025229.49%
AAPL240315C003000002023-10-03 10:39AM EDT300.000.040.030.04-0.01-20.00%1,0342,18429.88%
AAPL240315C003100002023-09-27 11:49AM EDT310.000.030.030.040.00-2002,50331.45%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315P000500002023-10-03 10:24AM EDT50.000.030.020.03-0.01-25.00%22,63464.45%
AAPL240315P000550002023-09-29 9:42AM EDT55.000.040.030.040.00-152361.72%
AAPL240315P000600002023-09-25 10:44AM EDT60.000.060.040.060.00-143259.38%
AAPL240315P000650002023-09-28 9:48AM EDT65.000.090.060.070.00-132056.64%
AAPL240315P000700002023-10-02 12:06PM EDT70.000.080.080.100.00-1581,44354.49%
AAPL240315P000750002023-09-06 12:59PM EDT75.000.130.110.130.00-6520252.44%
AAPL240315P000800002023-09-29 3:55PM EDT80.000.150.150.160.00-289150.29%
AAPL240315P000850002023-09-22 11:31AM EDT85.000.180.200.210.00-571648.58%
AAPL240315P000900002023-10-03 11:30AM EDT90.000.270.260.27+0.02+8.00%31,15246.68%
AAPL240315P000950002023-10-03 10:58AM EDT95.000.340.330.34-0.05-12.82%180844.78%
AAPL240315P001000002023-10-02 12:22PM EDT100.000.370.410.430.00-401,52442.97%
AAPL240315P001050002023-10-03 9:51AM EDT105.000.490.520.53-0.01-2.00%13,20141.09%
AAPL240315P001100002023-10-03 9:46AM EDT110.000.610.650.66+0.04+7.02%34,91939.33%
AAPL240315P001150002023-10-03 12:19PM EDT115.000.820.800.82-0.16-16.33%12,18037.65%
AAPL240315P001200002023-10-03 10:19AM EDT120.001.031.001.01+0.08+8.42%33,57335.95%
AAPL240315P001250002023-10-03 9:52AM EDT125.001.201.251.27+0.01+0.84%66,29334.47%
AAPL240315P001300002023-10-03 10:02AM EDT130.001.601.561.59+0.16+11.11%37,17033.01%
AAPL240315P001350002023-10-03 11:37AM EDT135.002.081.961.98+0.31+17.51%53,97431.56%
AAPL240315P001400002023-10-03 9:33AM EDT140.002.332.462.52+0.06+2.64%29,13130.36%
AAPL240315P001450002023-10-02 2:56PM EDT145.003.253.103.20+0.29+9.80%19,83429.21%
AAPL240315P001500002023-10-03 12:01PM EDT150.004.053.904.00+0.45+12.50%1,06918,87227.97%
AAPL240315P001550002023-10-03 12:09PM EDT155.005.054.905.00+0.40+8.60%8211,58826.78%
AAPL240315P001600002023-10-03 12:23PM EDT160.006.306.206.25+0.60+10.53%8110,38525.68%
AAPL240315P001650002023-10-03 11:59AM EDT165.007.927.657.75+0.67+9.24%1228,63024.56%
AAPL240315P001700002023-10-03 12:23PM EDT170.009.659.459.55+0.95+10.92%8714,79323.45%
AAPL240315P001750002023-10-03 11:48AM EDT175.0011.9511.5511.65+0.95+8.64%279,17922.25%
AAPL240315P001800002023-10-03 10:18AM EDT180.0014.7714.0514.20+1.43+10.72%814,99421.20%
AAPL240315P001850002023-10-03 12:08PM EDT185.0017.1516.7017.15+0.87+5.34%308,31120.15%
AAPL240315P001900002023-10-03 9:53AM EDT190.0019.3520.1520.50-1.15-5.61%418,07319.04%
AAPL240315P001950002023-10-03 11:38AM EDT195.0024.4023.9024.25+1.01+4.32%38,36917.87%
AAPL240315P002000002023-10-03 11:28AM EDT200.0028.7527.9029.05+1.20+4.36%34,09719.44%
AAPL240315P002050002023-09-28 2:47PM EDT205.0034.6132.1033.900.00-41720.97%
AAPL240315P002100002023-09-28 10:33AM EDT210.0041.1736.7539.200.00-3524.24%
AAPL240315P002150002023-09-06 3:01PM EDT215.0033.0041.6544.250.00-7126.42%
AAPL240315P002200002023-09-13 2:51PM EDT220.0045.4047.5048.650.00-72025.45%
AAPL240315P002250002023-09-06 2:39PM EDT225.0042.1551.2053.850.00-1028.21%
AAPL240315P002300002023-08-07 10:21AM EDT230.0050.5046.4548.000.00-100.00%
AAPL240315P002350002022-11-30 11:24AM EDT235.0093.27105.35108.800.00-20136.58%
AAPL240315P002400002022-11-30 11:25AM EDT240.0098.31110.25113.850.00-20138.80%
AAPL240315P002450002023-05-09 11:21AM EDT245.0072.7863.5066.150.00-200.00%
AAPL240315P002500002023-09-28 10:16AM EDT250.0080.6077.1578.550.00-1034.18%
AAPL240315P002700002022-12-30 1:02PM EDT270.00141.05122.45125.650.00-20111.90%
AAPL240315P002750002022-12-21 1:27PM EDT275.00139.65135.40138.900.00--0131.44%
AAPL240315P002800002023-05-04 3:09PM EDT280.00114.0297.05100.650.00--00.00%
AAPL240315P002850002023-02-15 11:38AM EDT285.00130.86129.40131.050.00-3096.93%