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 comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531C001000002024-05-08 10:06AM EDT100.0081.8589.7090.350.00--10149.61%
AAPL240531C001200002024-05-07 12:18PM EDT120.0061.7569.7570.400.00-23115.14%
AAPL240531C001300002024-05-15 11:25AM EDT130.0060.2759.7560.450.00-33298.93%
AAPL240531C001350002024-05-03 9:47AM EDT135.0049.3054.7555.450.00-2490.23%
AAPL240531C001400002024-05-16 9:54AM EDT140.0051.2049.8050.500.00-52884.57%
AAPL240531C001450002024-05-17 9:30AM EDT145.0044.9944.8045.55+18.50+69.84%201177.25%
AAPL240531C001500002024-05-16 9:38AM EDT150.0041.2139.8540.550.00-116669.92%
AAPL240531C001550002024-05-17 12:58PM EDT155.0035.2034.8535.55+3.39+10.66%19161.72%
AAPL240531C001600002024-05-15 9:30AM EDT160.0029.0029.9030.500.00-114953.61%
AAPL240531C001650002024-05-17 3:54PM EDT165.0025.3224.9025.60-0.12-0.47%137354.69%
AAPL240531C001675002024-05-13 1:23PM EDT167.5019.8922.3523.200.00-121251.90%
AAPL240531C001700002024-05-17 1:56PM EDT170.0020.4019.9520.65+0.10+0.49%451,77146.48%
AAPL240531C001725002024-05-16 1:54PM EDT172.5018.1317.4018.25+0.25+1.40%11843.38%
AAPL240531C001750002024-05-17 3:39PM EDT175.0015.6515.0015.70+0.41+2.69%922,46937.96%
AAPL240531C001775002024-05-17 10:37AM EDT177.5013.1212.8513.00+0.24+1.86%410230.49%
AAPL240531C001800002024-05-17 3:57PM EDT180.0010.3510.3010.60-0.20-1.90%38435,58627.17%
AAPL240531C001825002024-05-16 3:03PM EDT182.508.007.209.40+0.06+0.76%5344934.61%
AAPL240531C001850002024-05-17 3:59PM EDT185.005.705.705.85-0.35-5.79%88816,13819.53%
AAPL240531C001875002024-05-16 3:59PM EDT187.503.853.904.05-0.15-3.75%4211,28519.02%
AAPL240531C001900002024-05-17 3:59PM EDT190.002.152.132.24-0.15-6.52%3,40910,69616.11%
AAPL240531C001925002024-05-17 10:58AM EDT192.501.201.181.20-0.05-4.00%4,1123,48415.82%
AAPL240531C001950002024-05-17 3:59PM EDT195.000.500.500.52-0.12-19.35%8,31312,37915.14%
AAPL240531C001975002024-05-16 3:56PM EDT197.500.300.300.33-0.05-14.29%2,6921,31717.02%
AAPL240531C002000002024-05-17 3:59PM EDT200.000.130.120.13-0.02-13.33%2,56210,33316.80%
AAPL240531C002025002024-05-17 10:45AM EDT202.500.090.080.10-0.02-20.00%24232018.95%
AAPL240531C002050002024-05-17 3:59PM EDT205.000.050.050.06+0.01+25.00%2404,69220.12%
AAPL240531C002075002024-05-17 10:44AM EDT207.500.040.030.050.00-28410522.17%
AAPL240531C002100002024-05-17 3:50PM EDT210.000.040.030.04+0.01+33.33%9957423.83%
AAPL240531C002150002024-05-17 11:42AM EDT215.000.030.020.030.00-768227.54%
AAPL240531C002200002024-05-17 10:04AM EDT220.000.020.010.030.00-219732.03%
AAPL240531C002250002024-05-17 2:47PM EDT225.000.010.010.090.00-1540141.70%
AAPL240531C002300002024-05-17 10:28AM EDT230.000.010.000.100.00-18046.88%
AAPL240531C002350002024-05-14 2:53PM EDT235.000.010.000.100.00-333551.37%
AAPL240531C002400002024-05-15 3:26PM EDT240.000.010.000.110.00-212251.56%
AAPL240531C002450002024-05-13 3:45PM EDT245.000.010.000.110.00-242555.47%
AAPL240531C002500002024-05-15 3:53PM EDT250.000.010.000.060.00-61255.47%
AAPL240531C002600002024-05-08 9:51AM EDT260.000.010.000.110.00-1266.41%
AAPL240531C002650002024-05-10 9:30AM EDT265.000.020.000.030.00-1661.33%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240531P001000002024-05-15 12:51PM EDT100.000.010.000.010.00-20371106.25%
AAPL240531P001050002024-05-14 9:33AM EDT105.000.010.000.110.00-128122.66%
AAPL240531P001100002024-05-07 3:32PM EDT110.000.010.000.110.00-3040114.06%
AAPL240531P001150002024-05-09 1:04PM EDT115.000.010.000.110.00-512105.47%
AAPL240531P001200002024-05-14 3:17PM EDT120.000.010.000.040.00-197987.50%
AAPL240531P001250002024-05-15 12:08PM EDT125.000.010.000.050.00-331082.03%
AAPL240531P001300002024-05-17 2:14PM EDT130.000.010.000.050.00-1049075.00%
AAPL240531P001350002024-05-17 2:52PM EDT135.000.010.000.110.00-1925974.22%
AAPL240531P001400002024-05-17 2:48PM EDT140.000.020.000.10+0.01+100.00%5738666.41%
AAPL240531P001450002024-05-17 2:52PM EDT145.000.020.010.020.00-2169152.34%
AAPL240531P001500002024-05-17 1:58PM EDT150.000.020.010.020.00-1,7871,28347.66%
AAPL240531P001550002024-05-17 1:33PM EDT155.000.020.020.030.00-551,29343.36%
AAPL240531P001575002024-05-15 10:59AM EDT157.500.040.010.040.00-6211341.80%
AAPL240531P001600002024-05-17 3:41PM EDT160.000.040.030.04+0.01+33.33%1212,39438.67%
AAPL240531P001625002024-05-16 2:19PM EDT162.500.050.030.050.00-4043536.52%
AAPL240531P001650002024-05-17 2:34PM EDT165.000.060.050.060.00-704,99634.18%
AAPL240531P001675002024-05-17 10:27AM EDT167.500.060.060.07-0.01-14.29%221231.74%
AAPL240531P001700002024-05-17 3:40PM EDT170.000.080.060.080.00-6465,24929.10%
AAPL240531P001725002024-05-16 3:57PM EDT172.500.090.090.10-0.01-10.00%46619426.71%
AAPL240531P001750002024-05-17 3:45PM EDT175.000.100.100.11-0.02-16.67%2,31613,89223.73%
AAPL240531P001775002024-05-17 10:04AM EDT177.500.130.150.16-0.03-16.67%63,10621.78%
AAPL240531P001800002024-05-17 3:57PM EDT180.000.180.170.18-0.03-14.29%1,4646,24518.56%
AAPL240531P001825002024-05-16 3:58PM EDT182.500.350.330.36-0.08-18.60%47887017.70%
AAPL240531P001850002024-05-17 3:59PM EDT185.000.510.480.51-0.11-17.74%3,1418,87214.94%
AAPL240531P001875002024-05-17 11:01AM EDT187.501.051.051.08-0.16-13.22%6303,52914.44%
AAPL240531P001900002024-05-17 3:56PM EDT190.001.911.871.95-0.21-9.91%2,2838,58213.18%
AAPL240531P001925002024-05-17 10:58AM EDT192.503.453.453.50+0.08+2.37%31221613.22%
AAPL240531P001950002024-05-17 3:59PM EDT195.005.415.155.45-0.03-0.55%14878112.84%
AAPL240531P001975002024-05-16 3:52PM EDT197.507.596.408.00-0.25-3.19%601717.58%
AAPL240531P002000002024-05-17 1:47PM EDT200.0010.459.8010.40+0.30+2.96%95519.78%
AAPL240531P002050002024-05-17 10:48AM EDT205.0014.9813.7015.50-0.22-1.45%1228.57%
AAPL240531P002100002024-05-16 3:22PM EDT210.0020.0219.9020.400.00-2232.86%
AAPL240531P002300002024-05-06 9:34AM EDT230.0046.7039.9040.400.00--054.88%
AAPL240531P002600002024-05-13 3:45PM EDT260.0073.0669.8070.450.00-1084.38%
AAPL240531P002650002024-05-16 3:49PM EDT265.0074.9774.8575.450.00-1163.28%