Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,87+0,03 (+0,02%)
No fechamento: 04:00PM EDT
189,90 +0,03 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C001000002024-05-10 10:32AM EDT100.0083.6089.6090.300.00-17222.66%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.3084.6085.350.00-11213.67%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.9074.6575.350.00--0188.67%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-13 10:37AM EDT125.0061.2064.6065.350.00-13155.86%
AAPL240524C001300002024-05-15 11:25AM EDT130.0060.1259.6560.450.00-32153.71%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.9854.6555.350.00-34133.79%
AAPL240524C001400002024-05-16 10:25AM EDT140.0050.8049.6550.350.00-215121.09%
AAPL240524C001450002024-05-13 10:58AM EDT145.0041.4744.6545.400.00-925111.72%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.1241.6542.40+42.12-10104.30%
AAPL240524C001500002024-05-17 2:22PM EDT150.0039.7139.7040.45-0.54-1.34%4130103.91%
AAPL240524C001550002024-05-17 12:58PM EDT155.0035.0734.7035.40+2.67+8.24%125889.45%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.4332.2032.850.00-1181.45%
AAPL240524C001600002024-05-17 3:59PM EDT160.0030.0529.7030.50-0.50-1.64%6816780.86%
AAPL240524C001625002024-05-13 12:42PM EDT162.5024.5127.2028.000.00-131274.71%
AAPL240524C001650002024-05-17 12:54PM EDT165.0025.1124.7025.45+0.04+0.16%321,01767.09%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.9822.2522.95+0.14+0.61%286762.50%
AAPL240524C001700002024-05-17 3:45PM EDT170.0020.3319.8020.50+0.04+0.20%2321,63858.69%
AAPL240524C001725002024-05-17 3:19PM EDT172.5017.7517.2517.95+0.19+1.08%543750.29%
AAPL240524C001750002024-05-17 3:57PM EDT175.0015.0614.8015.50-0.24-1.57%6644,13656.45%
AAPL240524C001775002024-05-17 3:55PM EDT177.5012.8212.3513.000.00-24841349.17%
AAPL240524C001800002024-05-17 3:59PM EDT180.0010.169.9510.35-0.06-0.59%8464,15738.43%
AAPL240524C001825002024-05-17 3:59PM EDT182.507.697.507.90-0.25-3.15%1,6722,93832.18%
AAPL240524C001850002024-05-17 3:59PM EDT185.005.315.255.40+0.01+0.19%2,03212,54424.44%
AAPL240524C001875002024-05-17 3:59PM EDT187.503.203.153.25-0.03-0.93%3,2376,37320.73%
AAPL240524C001900002024-05-17 3:59PM EDT190.001.541.521.58-0.12-7.23%26,64812,66218.53%
AAPL240524C001925002024-05-17 3:59PM EDT192.500.580.590.61-0.17-22.67%22,48616,05517.82%
AAPL240524C001950002024-05-17 3:59PM EDT195.000.210.200.22-0.09-30.00%17,96323,33218.51%
AAPL240524C001975002024-05-17 3:59PM EDT197.500.090.080.09-0.04-30.77%10,7865,31420.17%
AAPL240524C002000002024-05-17 3:59PM EDT200.000.050.040.05-0.02-28.57%6,8468,95222.75%
AAPL240524C002025002024-05-17 3:51PM EDT202.500.030.030.04-0.02-40.00%8571,19526.37%
AAPL240524C002050002024-05-17 3:47PM EDT205.000.030.020.040.00-1,6152,00930.47%
AAPL240524C002075002024-05-17 3:49PM EDT207.500.020.010.03-0.01-33.33%88180033.20%
AAPL240524C002100002024-05-17 3:50PM EDT210.000.010.010.02-0.02-66.67%1771,15735.16%
AAPL240524C002125002024-05-17 3:43PM EDT212.500.010.000.13+0.01-507250.59%
AAPL240524C002150002024-05-17 2:57PM EDT215.000.020.000.02+0.01+100.00%411,22342.58%
AAPL240524C002200002024-05-17 3:34PM EDT220.000.010.000.010.00-8,29615246.09%
AAPL240524C002250002024-05-16 2:19PM EDT225.000.020.000.010.00-1622651.56%
AAPL240524C002300002024-05-16 3:19PM EDT230.000.010.000.010.00-212954.69%
AAPL240524C002350002024-05-15 3:58PM EDT235.000.010.000.050.00-526269.92%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.010.00-912165.63%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.170.00--194.34%
AAPL240524C002500002024-05-03 9:56AM EDT250.000.020.000.010.00-10010175.00%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.170.00-11112.89%
AAPL240524C002650002024-05-17 9:45AM EDT265.000.010.000.010.00-111290.63%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P001000002024-05-08 10:07AM EDT100.000.010.000.010.00-120168.75%
AAPL240524P001050002024-04-25 12:50PM EDT105.000.020.000.010.00--1156.25%
AAPL240524P001100002024-05-17 9:30AM EDT110.000.010.000.010.00-1011146.88%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.010.00-50230137.50%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.010.00-50897125.00%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.010.00-101161112.50%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.010.00-158103.13%
AAPL240524P001350002024-05-13 1:25PM EDT135.000.010.000.010.00-7069193.75%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.110.00-421,018108.20%
AAPL240524P001450002024-05-17 3:55PM EDT145.000.010.000.020.00-7,2721,25581.25%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.170.00-224695.70%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.17-0.01-50.00%327293.36%
AAPL240524P001500002024-05-17 3:54PM EDT150.000.010.000.060.00-1484,76080.08%
AAPL240524P001550002024-05-17 3:46PM EDT155.000.010.000.050.00-403,30168.75%
AAPL240524P001575002024-05-17 2:56PM EDT157.500.020.000.15+0.01+100.00%3524573.05%
AAPL240524P001600002024-05-17 3:27PM EDT160.000.020.010.07+0.01+100.00%1162,14062.11%
AAPL240524P001625002024-05-17 3:49PM EDT162.500.010.010.12-0.01-50.00%39760.94%
AAPL240524P001650002024-05-17 3:48PM EDT165.000.030.020.03+0.01+50.00%2354,28750.39%
AAPL240524P001675002024-05-17 3:31PM EDT167.500.030.020.040.00-19765547.27%
AAPL240524P001700002024-05-17 3:59PM EDT170.000.070.030.04+0.03+75.00%5,5052,19542.38%
AAPL240524P001725002024-05-17 3:55PM EDT172.500.050.030.05+0.01+25.00%4,0601,52738.67%
AAPL240524P001750002024-05-17 3:52PM EDT175.000.050.050.06-0.01-16.67%1,9935,60634.57%
AAPL240524P001775002024-05-17 3:49PM EDT177.500.070.060.07-0.01-12.50%2,4674,37030.18%
AAPL240524P001800002024-05-17 3:59PM EDT180.000.090.080.09-0.01-10.00%1,9548,34725.98%
AAPL240524P001825002024-05-17 3:59PM EDT182.500.130.110.13-0.04-23.53%4,3987,57222.07%
AAPL240524P001850002024-05-17 3:59PM EDT185.000.230.220.24-0.09-28.12%8,29810,60018.80%
AAPL240524P001875002024-05-17 4:00PM EDT187.500.580.570.58-0.14-19.44%18,8989,38516.70%
AAPL240524P001900002024-05-17 3:59PM EDT190.001.441.401.48-0.16-10.00%15,8376,58515.94%
AAPL240524P001925002024-05-17 3:59PM EDT192.503.022.803.15-0.23-7.08%2,1832,51716.55%
AAPL240524P001950002024-05-17 3:59PM EDT195.005.355.005.40+0.28+5.52%6943,29819.68%
AAPL240524P001975002024-05-17 3:35PM EDT197.507.357.407.95-0.17-2.26%527527.20%
AAPL240524P002000002024-05-17 3:51PM EDT200.0010.009.8010.40+0.14+1.42%2499231.89%
AAPL240524P002025002024-05-16 10:47AM EDT202.5012.0512.3012.950.00-2039.01%
AAPL240524P002050002024-05-17 3:48PM EDT205.0014.8914.8515.45-0.56-3.62%1,3047644.48%
AAPL240524P002075002024-05-15 12:16PM EDT207.5017.8017.3517.95+17.80--149.76%
AAPL240524P002100002024-05-17 2:58PM EDT210.0020.1019.8020.45+0.03+0.15%47154.88%
AAPL240524P002150002024-05-15 3:42PM EDT215.0025.0924.7525.45+25.09--164.65%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.9974.8075.45+74.99--0142.68%