Mercado abrirá em 3 h 3 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,75-0,67 (-0,37%)
No fechamento: 04:00PM EST
180,85 +0,10 (+0,06%)
Pré-Abertura: 04:56AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621C000050002024-02-27 9:40AM EST5.00176.150.000.000.00-500.00%
AAPL240621C000100002024-02-26 3:49PM EST10.00171.610.000.000.00-200.00%
AAPL240621C000150002024-02-05 12:18PM EST15.00173.240.000.000.00-300.00%
AAPL240621C000200002024-01-05 9:44AM EST20.00162.22165.40167.450.00-21352.64%
AAPL240621C000250002024-01-26 10:01AM EST25.00169.65157.05158.650.00-2143233.84%
AAPL240621C000300002024-02-26 3:49PM EST30.00151.740.000.000.00-100.00%
AAPL240621C000350002024-02-27 9:40AM EST35.00146.500.000.000.00-500.00%
AAPL240621C000400002024-01-25 2:09PM EST40.00154.20142.25143.850.00-470343180.91%
AAPL240621C000500002024-02-29 3:56PM EST50.00131.090.000.000.00-400.00%
AAPL240621C000550002024-02-13 2:18PM EST55.00129.700.000.000.00-100.00%
AAPL240621C000600002024-02-20 9:33AM EST60.00123.300.000.000.00-400.00%
AAPL240621C000650002024-02-07 12:44PM EST65.00124.780.000.000.00-58300.00%
AAPL240621C000700002024-02-29 1:47PM EST70.00110.900.000.000.00-300.00%
AAPL240621C000750002024-02-28 10:32AM EST75.00107.320.000.000.00-100.00%
AAPL240621C000800002024-02-09 9:53AM EST80.00110.010.000.000.00-8000.00%
AAPL240621C000850002024-02-16 2:45PM EST85.0099.450.000.000.00-3900.00%
AAPL240621C000900002024-02-29 3:31PM EST90.0091.150.000.000.00-200.00%
AAPL240621C000950002024-02-16 3:16PM EST95.0088.900.000.000.00-400.00%
AAPL240621C001000002024-02-28 3:21PM EST100.0082.250.000.000.00-100.00%
AAPL240621C001050002024-02-15 11:34AM EST105.0078.900.000.000.00-200.00%
AAPL240621C001100002024-02-20 10:21AM EST110.0072.530.000.000.00-100.00%
AAPL240621C001150002024-02-29 10:39AM EST115.0068.500.000.000.00-700.00%
AAPL240621C001200002024-02-26 1:14PM EST120.0063.450.000.000.00-100.00%
AAPL240621C001250002024-02-27 10:28AM EST125.0058.340.000.000.00-100.00%
AAPL240621C001300002024-02-28 10:56AM EST130.0053.550.000.000.00-100.00%
AAPL240621C001350002024-02-29 3:37PM EST135.0048.050.000.000.00-200.00%
AAPL240621C001400002024-02-29 3:31PM EST140.0043.150.000.000.00-200.00%
AAPL240621C001450002024-02-27 3:45PM EST145.0040.450.000.000.00-1600.00%
AAPL240621C001500002024-02-29 3:57PM EST150.0034.050.000.000.00-800.00%
AAPL240621C001550002024-02-29 3:53PM EST155.0028.720.000.000.00-500.00%
AAPL240621C001600002024-02-29 2:08PM EST160.0024.810.000.000.00-700.00%
AAPL240621C001650002024-02-29 2:27PM EST165.0020.400.000.000.00-200.00%
AAPL240621C001700002024-02-29 3:50PM EST170.0017.200.000.000.00-47600.00%
AAPL240621C001750002024-02-29 3:57PM EST175.0013.600.000.000.00-56500.00%
AAPL240621C001800002024-02-29 3:58PM EST180.0010.400.000.000.00-4,10600.00%
AAPL240621C001850002024-02-29 3:59PM EST185.007.690.000.000.00-2,75000.78%
AAPL240621C001900002024-02-29 3:55PM EST190.005.490.000.000.00-1,25101.56%
AAPL240621C001950002024-02-29 3:59PM EST195.003.950.000.000.00-2,91803.13%
AAPL240621C002000002024-02-29 3:59PM EST200.002.700.000.000.00-2,16603.13%
AAPL240621C002050002024-02-29 3:53PM EST205.001.700.000.000.00-45306.25%
AAPL240621C002100002024-02-29 3:57PM EST210.001.220.000.000.00-1,58206.25%
AAPL240621C002150002024-02-29 3:59PM EST215.000.840.000.000.00-45806.25%
AAPL240621C002200002024-02-29 3:54PM EST220.000.550.000.000.00-14706.25%
AAPL240621C002250002024-02-29 3:56PM EST225.000.410.000.000.00-25806.25%
AAPL240621C002300002024-02-29 3:54PM EST230.000.300.000.000.00-192012.50%
AAPL240621C002350002024-02-29 2:39PM EST235.000.220.000.000.00-13012.50%
AAPL240621C002400002024-02-29 2:57PM EST240.000.180.000.000.00-1,454012.50%
AAPL240621C002450002024-02-29 3:44PM EST245.000.150.000.000.00-160012.50%
AAPL240621C002500002024-02-29 3:27PM EST250.000.120.000.000.00-87012.50%
AAPL240621C002550002024-02-27 10:07AM EST255.000.080.000.000.00-17012.50%
AAPL240621C002600002024-02-29 3:29PM EST260.000.070.000.000.00-2012.50%
AAPL240621C002650002024-02-28 11:09AM EST265.000.080.000.000.00-16012.50%
AAPL240621C002700002024-02-28 2:07PM EST270.000.060.000.000.00-75012.50%
AAPL240621C002750002024-02-28 3:58PM EST275.000.050.000.000.00-100012.50%
AAPL240621C002800002024-02-29 2:02PM EST280.000.040.000.000.00-56012.50%
AAPL240621C002850002024-02-29 1:26PM EST285.000.040.000.000.00-50012.50%
AAPL240621C002900002024-02-22 1:52PM EST290.000.020.000.000.00-3012.50%
AAPL240621C003000002024-02-29 2:17PM EST300.000.020.000.000.00-304012.50%
AAPL240621C003100002024-02-28 3:32PM EST310.000.020.000.000.00-1025.00%
AAPL240621C003200002024-02-29 11:05AM EST320.000.020.000.000.00-4025.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240621P000350002024-02-12 9:30AM EST35.000.010.000.000.00--050.00%
AAPL240621P000400002024-02-22 11:42AM EST40.000.010.000.000.00-50050.00%
AAPL240621P000450002024-02-14 1:25PM EST45.000.010.000.000.00-100050.00%
AAPL240621P000500002024-02-28 12:18PM EST50.000.010.000.000.00-2050.00%
AAPL240621P000550002024-02-13 9:30AM EST55.000.010.000.000.00-9050.00%
AAPL240621P000600002024-02-21 10:23AM EST60.000.020.000.000.00-59050.00%
AAPL240621P000650002024-02-23 9:30AM EST65.000.010.000.000.00-1050.00%
AAPL240621P000700002024-02-27 10:19AM EST70.000.020.000.000.00-11025.00%
AAPL240621P000750002024-02-21 3:55PM EST75.000.050.000.000.00-2025.00%
AAPL240621P000800002024-02-29 2:08PM EST80.000.030.000.000.00-3025.00%
AAPL240621P000850002024-02-22 3:05PM EST85.000.050.000.000.00-1025.00%
AAPL240621P000900002024-02-28 10:22AM EST90.000.060.000.000.00-5025.00%
AAPL240621P000950002024-02-23 10:17AM EST95.000.090.000.000.00-1025.00%
AAPL240621P001000002024-02-28 3:54PM EST100.000.100.000.000.00-537025.00%
AAPL240621P001050002024-02-28 3:45PM EST105.000.120.000.000.00-77025.00%
AAPL240621P001100002024-02-28 10:22AM EST110.000.130.000.000.00-11025.00%
AAPL240621P001150002024-02-28 12:53PM EST115.000.170.000.000.00-2012.50%
AAPL240621P001200002024-02-28 3:14PM EST120.000.210.000.000.00-24012.50%
AAPL240621P001250002024-02-29 12:04PM EST125.000.280.000.000.00-11012.50%
AAPL240621P001300002024-02-29 3:38PM EST130.000.330.000.000.00-21012.50%
AAPL240621P001350002024-02-29 3:55PM EST135.000.450.000.000.00-14012.50%
AAPL240621P001400002024-02-29 3:53PM EST140.000.580.000.000.00-25012.50%
AAPL240621P001450002024-02-29 3:57PM EST145.000.740.000.000.00-2906.25%
AAPL240621P001500002024-02-29 3:55PM EST150.001.000.000.000.00-7706.25%
AAPL240621P001550002024-02-29 3:52PM EST155.001.440.000.000.00-77906.25%
AAPL240621P001600002024-02-29 3:55PM EST160.001.930.000.000.00-32006.25%
AAPL240621P001650002024-02-29 3:58PM EST165.002.620.000.000.00-35603.13%
AAPL240621P001700002024-02-29 3:56PM EST170.003.750.000.000.00-1,05403.13%
AAPL240621P001750002024-02-29 3:54PM EST175.005.450.000.000.00-60801.56%
AAPL240621P001800002024-02-29 3:59PM EST180.006.850.000.000.00-61200.20%
AAPL240621P001850002024-02-29 3:53PM EST185.009.800.000.000.00-63500.00%
AAPL240621P001900002024-02-29 3:39PM EST190.0012.390.000.000.00-55700.00%
AAPL240621P001950002024-02-29 3:50PM EST195.0015.950.000.000.00-4100.00%
AAPL240621P002000002024-02-29 3:52PM EST200.0020.000.000.000.00-700.00%
AAPL240621P002050002024-02-29 10:10AM EST205.0023.600.000.000.00-100.00%
AAPL240621P002100002024-02-29 3:47PM EST210.0029.500.000.000.00-1,21100.00%
AAPL240621P002150002024-02-29 3:47PM EST215.0034.150.000.000.00-96300.00%
AAPL240621P002200002024-02-29 2:43PM EST220.0040.000.000.000.00-200.00%
AAPL240621P002250002024-02-28 3:47PM EST225.0044.090.000.000.00-400.00%
AAPL240621P002300002024-01-30 2:08PM EST230.0042.4548.5550.100.00-2028.16%
AAPL240621P002350002023-11-24 12:37PM EST235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-02-28 3:47PM EST240.0059.090.000.000.00-200.00%
AAPL240621P002450002024-02-28 3:47PM EST245.0064.070.000.000.00-100.00%
AAPL240621P002500002024-02-28 3:47PM EST250.0069.050.000.000.00-100.00%
AAPL240621P002550002024-02-28 3:47PM EST255.0074.070.000.000.00-400.00%
AAPL240621P002600002023-08-22 8:36AM EST260.0083.3884.7087.500.00-1066.58%
AAPL240621P002650002023-08-21 8:31AM EST265.0090.0086.9588.450.00-8055.44%
AAPL240621P002700002023-08-08 11:24AM EST270.0091.2791.0094.550.00-2057.59%
AAPL240621P002750002023-07-18 9:52AM EST275.0081.2399.10101.500.00-2069.65%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-30155.64%
AAPL240621P002900002024-02-14 3:47PM EST290.00106.000.000.000.00-100.00%
AAPL240621P003000002024-02-28 3:47PM EST300.00118.920.000.000.00-100.00%
AAPL240621P003100002024-02-28 3:47PM EST310.00128.940.000.000.00-100.00%
AAPL240621P003200002023-08-21 8:54AM EST320.00145.28141.60143.050.00-2070.90%