Mercado abrirá em 6 h 11 min

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 março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315C000500002023-02-03 2:12PM EST50.00107.100.000.000.00-200.00%
AAPL240315C000550002023-01-23 9:53AM EST55.0087.050.000.000.00-100.00%
AAPL240315C000600002023-02-03 9:30AM EST60.0092.000.000.000.00-100.00%
AAPL240315C000650002023-01-23 3:16PM EST65.0079.020.000.000.00-100.00%
AAPL240315C000700002023-02-03 1:45PM EST70.0087.600.000.000.00-100.00%
AAPL240315C000750002023-02-03 12:59PM EST75.0083.220.000.000.00-200.00%
AAPL240315C000800002023-01-27 3:22PM EST80.0071.000.000.000.00-6000.00%
AAPL240315C000850002023-01-23 9:32AM EST85.0059.250.000.000.00-100.00%
AAPL240315C000900002023-02-03 10:08AM EST90.0068.220.000.000.00-1000.00%
AAPL240315C000950002023-02-03 10:40AM EST95.0067.200.000.000.00-100.00%
AAPL240315C001000002023-02-03 3:45PM EST100.0061.400.000.000.00-2100.00%
AAPL240315C001050002023-02-03 11:58AM EST105.0058.130.000.000.00-600.00%
AAPL240315C001100002023-02-03 11:58AM EST110.0053.980.000.000.00-1,30800.00%
AAPL240315C001150002023-02-03 2:43PM EST115.0049.200.000.000.00-21000.00%
AAPL240315C001200002023-02-03 3:40PM EST120.0045.100.000.000.00-5,85700.00%
AAPL240315C001250002023-02-03 3:41PM EST125.0041.300.000.000.00-74600.00%
AAPL240315C001300002023-02-03 3:17PM EST130.0037.550.000.000.00-2,01100.00%
AAPL240315C001350002023-02-03 1:37PM EST135.0034.000.000.000.00-7900.00%
AAPL240315C001400002023-02-03 3:36PM EST140.0030.600.000.000.00-7900.00%
AAPL240315C001450002023-02-03 1:36PM EST145.0027.350.000.000.00-6300.00%
AAPL240315C001500002023-02-03 3:59PM EST150.0024.150.000.000.00-24400.00%
AAPL240315C001550002023-02-03 2:42PM EST155.0021.900.000.000.00-5400.10%
AAPL240315C001600002023-02-03 3:47PM EST160.0018.700.000.000.00-2900.78%
AAPL240315C001650002023-02-03 3:12PM EST165.0016.390.000.000.00-13001.56%
AAPL240315C001700002023-02-03 3:28PM EST170.0014.300.000.000.00-15501.56%
AAPL240315C001750002023-02-03 3:46PM EST175.0012.170.000.000.00-13103.13%
AAPL240315C001800002023-02-03 3:34PM EST180.0010.300.000.000.00-10103.13%
AAPL240315C001850002023-02-03 3:34PM EST185.008.750.000.000.00-22403.13%
AAPL240315C001900002023-02-03 3:56PM EST190.007.350.000.000.00-7703.13%
AAPL240315C001950002023-02-03 1:50PM EST195.006.450.000.000.00-10806.25%
AAPL240315C002000002023-02-03 3:00PM EST200.005.050.000.000.00-18406.25%
AAPL240315C002050002023-02-03 2:19PM EST205.004.300.000.000.00-1206.25%
AAPL240315C002100002023-02-03 3:17PM EST210.003.530.000.000.00-1206.25%
AAPL240315C002150002023-02-03 3:58PM EST215.002.850.000.000.00-2106.25%
AAPL240315C002200002023-02-03 1:40PM EST220.002.400.000.000.00-1006.25%
AAPL240315C002250002023-02-03 1:56PM EST225.002.060.000.000.00-6606.25%
AAPL240315C002300002023-02-03 9:30AM EST230.000.850.000.000.00-206.25%
AAPL240315C002350002023-02-02 12:41PM EST235.000.840.000.000.00-2006.25%
AAPL240315C002400002022-12-29 9:54AM EST240.000.910.250.890.00-22624.54%
AAPL240315C002450002023-01-25 10:36AM EST245.000.400.000.000.00-106.25%
AAPL240315C002500002023-02-03 1:49PM EST250.000.760.000.000.00-1,008012.50%
AAPL240315C002550002023-01-30 2:22PM EST255.000.310.000.000.00-2012.50%
AAPL240315C002600002023-01-23 2:44PM EST260.000.280.000.000.00-100012.50%
AAPL240315C002650002023-02-02 3:26PM EST265.000.350.000.000.00-71012.50%
AAPL240315C002700002023-02-02 3:48PM EST270.000.400.000.000.00-12012.50%
AAPL240315C002750002023-02-03 1:40PM EST275.000.330.000.000.00-4012.50%
AAPL240315C002800002023-02-03 11:48AM EST280.000.320.000.000.00-5012.50%
AAPL240315C002850002023-02-03 12:53PM EST285.000.240.000.000.00-1012.50%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240315P000500002023-02-03 2:08PM EST50.000.260.000.000.00-3025.00%
AAPL240315P000550002023-01-17 11:48AM EST55.000.500.000.000.00-10025.00%
AAPL240315P000600002023-02-01 3:49PM EST60.000.330.000.000.00-1025.00%
AAPL240315P000650002023-02-03 12:11PM EST65.000.470.000.000.00-1012.50%
AAPL240315P000700002023-02-03 9:42AM EST70.000.500.000.000.00-1012.50%
AAPL240315P000750002023-01-31 3:12PM EST75.001.050.000.000.00-41012.50%
AAPL240315P000800002023-02-03 11:19AM EST80.000.850.000.000.00-6012.50%
AAPL240315P000850002023-02-03 3:19PM EST85.001.190.000.000.00-400012.50%
AAPL240315P000900002023-02-03 11:59AM EST90.001.300.000.000.00-15012.50%
AAPL240315P000950002023-02-03 10:09AM EST95.001.730.000.000.00-1012.50%
AAPL240315P001000002023-02-03 10:39AM EST100.001.970.000.000.00-306.25%
AAPL240315P001050002023-02-02 11:51AM EST105.002.920.000.000.00-306.25%
AAPL240315P001100002023-02-03 2:28PM EST110.003.300.000.000.00-206.25%
AAPL240315P001150002023-02-03 11:54AM EST115.003.750.000.000.00-906.25%
AAPL240315P001200002023-02-03 1:14PM EST120.004.800.000.000.00-9006.25%
AAPL240315P001250002023-02-03 12:02PM EST125.005.600.000.000.00-7203.13%
AAPL240315P001300002023-02-03 1:42PM EST130.006.900.000.000.00-17603.13%
AAPL240315P001350002023-02-03 3:14PM EST135.008.200.000.000.00-1203.13%
AAPL240315P001400002023-02-03 3:54PM EST140.009.600.000.000.00-1501.56%
AAPL240315P001450002023-02-03 1:00PM EST145.0011.240.000.000.00-2601.56%
AAPL240315P001500002023-02-03 11:32AM EST150.0012.400.000.000.00-900.78%
AAPL240315P001550002023-02-03 10:07AM EST155.0015.200.000.000.00-300.00%
AAPL240315P001600002023-02-03 11:51AM EST160.0016.550.000.000.00-3400.00%
AAPL240315P001650002023-02-03 3:04PM EST165.0020.150.000.000.00-1600.00%
AAPL240315P001700002023-02-03 2:36PM EST170.0022.600.000.000.00-300.00%
AAPL240315P001750002023-02-03 2:21PM EST175.0025.850.000.000.00-1100.00%
AAPL240315P001800002023-02-03 12:46PM EST180.0028.400.000.000.00-200.00%
AAPL240315P001850002023-02-03 11:54AM EST185.0031.600.000.000.00-100.00%
AAPL240315P001900002023-02-02 1:58PM EST190.0040.100.000.000.00-1200.00%
AAPL240315P001950002023-02-02 11:14AM EST195.0045.590.000.000.00-200.00%
AAPL240315P002000002023-01-17 12:20PM EST200.0064.550.000.000.00-1000.00%
AAPL240315P002050002022-12-02 10:54AM EST205.0058.9073.2577.250.00-2061.98%
AAPL240315P002100002022-12-30 9:32AM EST210.0081.8363.3064.850.00-2038.57%
AAPL240315P002150002023-01-17 12:27PM EST215.0079.600.000.000.00-200.00%
AAPL240315P002200002022-12-02 10:55AM EST220.0073.6588.2592.250.00-4066.87%
AAPL240315P002300002022-11-30 2:22PM EST230.0083.7598.20102.300.00--069.83%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-2074.08%
AAPL240315P002400002022-11-30 10:25AM EST240.0098.31110.25113.850.00-2075.39%
AAPL240315P002450002022-12-13 12:40PM EST245.00100.25110.30113.100.00--068.24%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-2051.66%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--067.63%
AAPL240315P002850002022-10-24 11:28AM EST285.00136.45132.90135.450.00--046.27%