Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,55+1,51 (+0,86%)
No fechamento: 04:00PM EDT
176,94 +0,39 (+0,22%)
Pós-fechamento: 05:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240517C000050002024-03-26 2:35PM EDT5.00165.39170.70172.350.00-12675.78%
AAPL240517C000250002024-02-16 3:33PM EDT25.00158.39146.85148.350.00-210.00%
AAPL240517C000500002024-03-04 2:29PM EDT50.00124.44119.60120.350.00-160.00%
AAPL240517C000550002024-03-04 10:52AM EDT55.00120.96114.65115.400.00-140.00%
AAPL240517C000700002024-04-12 10:03AM EDT70.00107.92105.95107.65-5.21-4.61%56135.94%
AAPL240517C000750002024-04-03 2:16PM EDT75.0095.66101.00102.650.00-11128.22%
AAPL240517C000800002024-03-22 10:15AM EDT80.0091.8096.0097.700.00-15120.90%
AAPL240517C000850002024-02-16 10:30AM EDT85.0099.6087.4089.200.00-220.00%
AAPL240517C000900002024-03-07 12:49PM EDT90.0080.0579.5580.600.00-140.00%
AAPL240517C000950002024-04-10 10:32AM EDT95.0073.5581.5082.500.00-9573103.32%
AAPL240517C001000002024-04-11 1:03PM EDT100.0071.0076.5077.550.00-76496.68%
AAPL240517C001050002024-04-10 9:45AM EDT105.0063.5071.1072.800.00-265986.72%
AAPL240517C001100002024-03-26 1:09PM EDT110.0062.1666.5567.550.00-186983.11%
AAPL240517C001150002024-04-03 2:02PM EDT115.0055.9061.6562.850.00-51481.35%
AAPL240517C001200002024-04-04 11:35AM EDT120.0052.0556.4557.550.00-33268.46%
AAPL240517C001250002024-04-04 2:22PM EDT125.0045.7651.6552.700.00-3766.31%
AAPL240517C001300002024-04-09 1:19PM EDT130.0040.3046.5548.000.00-83361.89%
AAPL240517C001350002024-04-11 3:49PM EDT135.0041.1041.7542.800.00-24555.59%
AAPL240517C001400002024-04-12 12:27PM EDT140.0036.5036.9537.95+1.55+4.43%1747352.00%
AAPL240517C001450002024-04-12 3:55PM EDT145.0032.3532.0032.85+2.85+9.66%1482050.44%
AAPL240517C001500002024-04-12 3:59PM EDT150.0027.5027.2027.95+1.42+5.44%4141,01044.82%
AAPL240517C001550002024-04-12 3:58PM EDT155.0022.8122.6023.10+1.58+7.44%1161,42139.47%
AAPL240517C001600002024-04-12 3:59PM EDT160.0018.2418.1518.35+1.24+7.29%5372,33834.50%
AAPL240517C001650002024-04-12 3:56PM EDT165.0014.0513.9014.10+1.45+11.51%7863,83431.92%
AAPL240517C001700002024-04-12 3:58PM EDT170.0010.2010.1010.25+1.30+14.61%6,47518,86029.74%
AAPL240517C001750002024-04-12 3:59PM EDT175.006.986.857.05+1.13+19.32%13,24935,21328.36%
AAPL240517C001800002024-04-12 3:59PM EDT180.004.554.454.55+0.99+27.81%17,46045,28227.41%
AAPL240517C001850002024-04-12 3:59PM EDT185.002.752.702.79+0.73+36.14%30,20431,40726.98%
AAPL240517C001900002024-04-12 3:59PM EDT190.001.571.561.63+0.49+45.37%14,72936,59826.82%
AAPL240517C001950002024-04-12 3:59PM EDT195.000.870.870.90+0.28+47.46%3,65124,56426.71%
AAPL240517C002000002024-04-12 3:59PM EDT200.000.490.490.52+0.19+63.33%29,02431,43827.27%
AAPL240517C002050002024-04-12 3:57PM EDT205.000.300.290.31+0.13+76.47%1,4117,49228.08%
AAPL240517C002100002024-04-12 3:57PM EDT210.000.170.170.20+0.07+70.00%8129,29529.20%
AAPL240517C002150002024-04-12 2:45PM EDT215.000.120.090.15+0.05+71.43%1378,15830.96%
AAPL240517C002200002024-04-12 3:58PM EDT220.000.080.070.09+0.03+60.00%1,30232,50731.54%
AAPL240517C002250002024-04-12 3:46PM EDT225.000.060.050.06+0.03+100.00%1542,64132.52%
AAPL240517C002300002024-04-12 3:11PM EDT230.000.040.040.05+0.01+33.33%3431,20134.38%
AAPL240517C002350002024-04-12 3:50PM EDT235.000.040.010.040.00-3766535.74%
AAPL240517C002400002024-04-12 1:48PM EDT240.000.030.020.060.00-781,03639.84%
AAPL240517C002450002024-04-09 1:28PM EDT245.000.020.000.060.00-2411,62442.19%
AAPL240517C002500002024-04-12 12:46PM EDT250.000.030.010.04+0.02+200.00%121,44742.58%
AAPL240517C002550002024-04-12 2:45PM EDT255.000.010.010.03-0.01-50.00%11,81843.36%
AAPL240517C002600002024-04-12 12:42PM EDT260.000.010.000.050.00-301,24147.85%
AAPL240517C002650002024-04-01 11:28AM EDT265.000.020.000.050.00-11,39649.81%
AAPL240517C002700002024-03-27 12:17PM EDT270.000.020.000.070.00-511,17550.00%
AAPL240517C002750002024-03-19 10:59AM EDT275.000.020.000.040.00-121,50952.54%
AAPL240517C002800002024-03-01 1:35PM EDT280.000.030.000.030.00-269252.73%
AAPL240517C002850002024-03-08 3:09PM EDT285.000.020.000.030.00-309651.17%
AAPL240517C002900002024-03-11 9:30AM EDT290.000.040.000.000.00-16725.00%
AAPL240517C002950002024-03-11 1:46PM EDT295.000.020.000.010.00-181450.00%
AAPL240517C003000002024-04-12 12:42PM EDT300.000.020.000.02+0.01+100.00%1688153.91%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240517P000200002024-04-03 9:30AM EDT20.000.010.000.010.00-512212.50%
AAPL240517P000300002024-02-28 10:33AM EDT30.000.010.000.020.00--7181.25%
AAPL240517P000500002024-02-12 10:30AM EDT50.000.010.000.020.00-3905129.69%
AAPL240517P000550002024-01-22 1:39PM EDT55.000.010.000.020.00-35479120.31%
AAPL240517P000600002024-02-23 11:20AM EDT60.000.010.000.020.00-174496110.94%
AAPL240517P000650002024-03-21 11:10AM EDT65.000.020.000.070.00-16115.63%
AAPL240517P000700002024-04-11 3:25PM EDT70.000.010.000.070.00-15918107.81%
AAPL240517P000750002024-04-11 3:24PM EDT75.000.010.000.060.00-2027398.44%
AAPL240517P000800002024-04-12 12:41PM EDT80.000.010.000.040.00-2001,76288.28%
AAPL240517P000850002024-04-11 1:54PM EDT85.000.010.000.040.00-82181.64%
AAPL240517P000900002024-04-11 1:53PM EDT90.000.010.000.040.00-719875.78%
AAPL240517P000950002024-04-11 1:53PM EDT95.000.010.000.070.00-2528673.83%
AAPL240517P001000002024-04-11 10:48AM EDT100.000.030.000.030.00-42,40762.50%
AAPL240517P001050002024-04-11 9:47AM EDT105.000.020.000.04-0.01-33.33%3555759.38%
AAPL240517P001100002024-04-12 1:07PM EDT110.000.030.000.03-0.01-25.00%1531,05453.13%
AAPL240517P001150002024-04-12 10:28AM EDT115.000.020.010.04+0.01+100.00%139850.78%
AAPL240517P001200002024-04-12 2:21PM EDT120.000.030.020.07+0.01+50.00%2311,76951.76%
AAPL240517P001250002024-04-12 12:19PM EDT125.000.050.030.09-0.01-16.67%1373848.44%
AAPL240517P001300002024-04-12 3:46PM EDT130.000.070.060.10+0.01+16.67%2251,55444.14%
AAPL240517P001350002024-04-12 3:50PM EDT135.000.100.080.13+0.02+25.00%6878140.82%
AAPL240517P001400002024-04-12 2:44PM EDT140.000.160.130.18+0.02+14.29%7201,58537.84%
AAPL240517P001450002024-04-12 3:52PM EDT145.000.220.200.250.00-1445,96434.86%
AAPL240517P001500002024-04-12 3:55PM EDT150.000.380.370.41+0.04+11.76%1,05330,32732.86%
AAPL240517P001550002024-04-12 3:59PM EDT155.000.600.570.61+0.04+7.14%1,62112,75930.20%
AAPL240517P001600002024-04-12 3:59PM EDT160.001.010.991.03+0.04+4.12%7,32324,23628.48%
AAPL240517P001650002024-04-12 3:58PM EDT165.001.761.651.76+0.01+0.57%6,77121,23027.10%
AAPL240517P001700002024-04-12 3:59PM EDT170.002.912.822.96-0.14-4.59%3,77822,92125.99%
AAPL240517P001750002024-04-12 3:59PM EDT175.004.704.654.75-0.25-5.05%4,14228,53024.94%
AAPL240517P001800002024-04-12 3:55PM EDT180.007.257.107.30-0.35-4.61%1,15417,11024.19%
AAPL240517P001850002024-04-12 3:53PM EDT185.0010.5010.1010.85-0.60-5.41%1,60712,10924.95%
AAPL240517P001900002024-04-12 3:47PM EDT190.0014.4013.8014.45-0.75-4.95%1201,63622.51%
AAPL240517P001950002024-04-12 3:48PM EDT195.0018.7518.1019.45-1.35-6.72%325427.58%
AAPL240517P002000002024-04-12 1:12PM EDT200.0024.7022.8524.25-0.15-0.60%112030.37%
AAPL240517P002050002024-04-11 3:41PM EDT205.0030.3527.7029.050.00-591232.30%
AAPL240517P002100002024-04-04 3:36PM EDT210.0040.7633.0033.900.00-3034.03%
AAPL240517P002150002024-03-06 4:39PM EDT215.0045.8744.9545.900.00-3085.27%
AAPL240517P002200002024-04-12 11:08AM EDT220.0044.5642.6544.00-1.51-3.28%1142.63%
AAPL240517P002250002024-02-16 11:59AM EDT225.0041.9351.6053.000.00-1076.17%
AAPL240517P002300002024-03-08 12:07PM EDT230.0058.2559.9560.900.00-1099.83%
AAPL240517P002350002024-02-09 4:02PM EDT235.0046.2563.6064.650.00--096.48%
AAPL240517P002400002023-12-19 12:12PM EDT240.0043.1050.8552.000.00--00.00%
AAPL240517P002450002024-03-11 11:24AM EDT245.0072.2376.9577.600.00-20123.35%
AAPL240517P002500002024-04-11 3:38PM EDT250.0075.0772.9074.100.00-1162.94%
AAPL240517P002550002024-04-10 1:19PM EDT255.0086.9578.0079.000.00-1063.77%
AAPL240517P002600002024-01-26 3:57PM EDT260.0067.4076.9078.050.00-200.00%
AAPL240517P002700002023-12-19 12:53PM EDT270.0073.6780.9082.000.00--00.00%
AAPL240517P003000002024-04-02 3:31PM EDT300.00131.05122.65123.800.00--079.74%