Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,52-1,85 (-1,00%)
No fechamento: 04:00PM EST
182,24 -0,28 (-0,15%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719C000850002024-02-02 1:03PM EST85.00102.0098.7099.800.00-1579.37%
AAPL240719C000900002024-02-23 11:15AM EST90.0094.7792.9094.90+1.12+1.20%141770.57%
AAPL240719C000950002024-02-12 10:29AM EST95.0094.5889.0090.100.00-12671.97%
AAPL240719C001000002024-02-15 2:14PM EST100.0084.1784.1085.100.00-112967.58%
AAPL240719C001050002024-02-02 2:43PM EST105.0083.7077.8580.300.00-2158.74%
AAPL240719C001100002024-02-20 1:24PM EST110.0073.5573.8575.600.00-12559.49%
AAPL240719C001150002024-02-23 2:41PM EST115.0070.3069.0071.00+0.68+0.98%12,58757.00%
AAPL240719C001200002024-02-15 1:58PM EST120.0065.9463.3065.65+0.96+1.48%14256.46%
AAPL240719C001250002024-02-14 9:51AM EST125.0062.3659.6060.850.00-147053.21%
AAPL240719C001300002024-02-16 3:21PM EST130.0055.5054.4056.250.00-2030250.88%
AAPL240719C001350002024-02-23 3:38PM EST135.0051.0050.3552.15+0.44+0.87%13050.42%
AAPL240719C001400002024-02-12 12:35PM EST140.0051.7144.9046.500.00-18643.65%
AAPL240719C001450002024-02-07 3:25PM EST145.0047.9941.1041.750.00-618440.54%
AAPL240719C001500002024-02-23 3:56PM EST150.0036.8534.9539.00+1.00+2.79%228743.82%
AAPL240719C001550002024-02-23 1:34PM EST155.0032.7132.2033.50+1.66+5.35%1226937.95%
AAPL240719C001600002024-02-23 12:03PM EST160.0028.2126.8028.20-0.39-1.36%1836032.81%
AAPL240719C001650002024-02-23 3:08PM EST165.0023.8722.0024.90+0.72+3.11%940433.01%
AAPL240719C001700002024-02-23 3:56PM EST170.0020.0019.4021.10-1.31-6.15%2049231.33%
AAPL240719C001750002024-02-23 3:49PM EST175.0016.4015.8518.40-1.55-8.64%4344631.71%
AAPL240719C001800002024-02-23 3:59PM EST180.0013.0012.9013.10-1.57-10.78%471,79825.73%
AAPL240719C001850002024-02-23 3:50PM EST185.0010.2010.0010.10-1.00-8.93%1058,97524.30%
AAPL240719C001900002024-02-23 3:41PM EST190.007.607.507.60-1.05-12.14%603,14723.21%
AAPL240719C001950002024-02-23 3:58PM EST195.005.555.455.60-0.88-13.69%1292,96922.42%
AAPL240719C002000002024-02-23 3:59PM EST200.003.953.904.00-0.65-14.13%3958,24621.73%
AAPL240719C002050002024-02-23 3:16PM EST205.002.782.722.78-0.46-14.20%413,78521.17%
AAPL240719C002100002024-02-23 3:47PM EST210.001.901.841.91-0.35-15.56%1074,17120.81%
AAPL240719C002150002024-02-23 3:16PM EST215.001.291.251.31-0.26-16.77%1076,82820.64%
AAPL240719C002200002024-02-23 3:55PM EST220.000.890.860.91-0.19-17.59%513,26720.66%
AAPL240719C002250002024-02-23 3:44PM EST225.000.630.590.64-0.05-7.35%112,44620.78%
AAPL240719C002300002024-02-23 3:05PM EST230.000.450.420.46-0.07-13.46%234,21421.02%
AAPL240719C002350002024-02-23 3:17PM EST235.000.340.310.34-0.05-12.82%101,30021.36%
AAPL240719C002400002024-02-23 12:39PM EST240.000.250.230.27-0.05-16.67%352121.92%
AAPL240719C002450002024-02-22 1:09PM EST245.000.220.180.210.00-926,38922.39%
AAPL240719C002500002024-02-23 3:50PM EST250.000.160.140.17-0.02-11.11%851,25722.95%
AAPL240719C002550002024-02-22 1:59PM EST255.000.150.110.140.00-157023.54%
AAPL240719C002600002024-02-23 11:24AM EST260.000.090.090.11-0.03-25.00%1981323.93%
AAPL240719C002650002024-02-21 10:48AM EST265.000.110.070.100.00-13073024.71%
AAPL240719C002700002024-02-21 10:48AM EST270.000.080.060.080.00-13150725.10%
AAPL240719C002750002024-02-16 12:49PM EST275.000.060.050.080.00-238826.07%
AAPL240719C002800002024-01-25 11:48AM EST280.000.080.040.070.00-10055526.66%
AAPL240719C002850002024-02-22 9:59AM EST285.000.050.030.060.00-316527.15%
AAPL240719C002900002024-02-15 3:32PM EST290.000.030.020.050.00-422427.54%
AAPL240719C002950002024-02-14 1:18PM EST295.000.020.020.050.00-21,06128.42%
AAPL240719C003000002024-02-22 3:57PM EST300.000.040.030.040.00-1,1352,70528.61%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240719P000850002024-02-20 1:51PM EST85.000.090.060.090.00-125249.22%
AAPL240719P000900002024-02-21 1:07PM EST90.000.100.080.100.00-18846.29%
AAPL240719P000950002024-02-20 11:03AM EST95.000.130.090.120.00-307444.04%
AAPL240719P001000002024-02-23 12:00PM EST100.000.120.120.140.00-12,39441.70%
AAPL240719P001050002024-02-23 11:39AM EST105.000.140.150.18-0.02-12.50%16839.94%
AAPL240719P001100002024-02-21 1:15PM EST110.000.220.180.190.00-312937.21%
AAPL240719P001150002024-02-21 1:23PM EST115.000.270.220.260.00-223235.94%
AAPL240719P001200002024-02-22 9:36AM EST120.000.320.280.310.00-2051633.94%
AAPL240719P001250002024-02-23 12:05PM EST125.000.360.350.39+0.01+2.86%11,72132.28%
AAPL240719P001300002024-02-22 3:31PM EST130.000.420.450.480.00-253,79030.54%
AAPL240719P001350002024-02-21 3:12PM EST135.000.690.570.610.00-672529.00%
AAPL240719P001400002024-02-23 2:49PM EST140.000.740.740.78+0.06+8.82%271,95327.52%
AAPL240719P001450002024-02-21 12:08PM EST145.001.130.961.010.00-111,13726.11%
AAPL240719P001500002024-02-23 3:51PM EST150.001.271.271.32+0.09+7.63%571,24624.78%
AAPL240719P001550002024-02-23 1:44PM EST155.001.681.681.74+0.12+7.69%163,82323.54%
AAPL240719P001600002024-02-23 1:23PM EST160.002.212.242.31+0.14+6.76%142,41722.36%
AAPL240719P001650002024-02-23 3:02PM EST165.003.053.003.10+0.28+10.11%9787,85321.33%
AAPL240719P001700002024-02-23 2:58PM EST170.004.044.004.10+0.35+9.49%512,83620.22%
AAPL240719P001750002024-02-23 3:08PM EST175.005.405.305.40+0.55+11.34%1654,19519.12%
AAPL240719P001800002024-02-23 3:25PM EST180.006.956.957.10+0.65+10.32%25211,48618.10%
AAPL240719P001850002024-02-23 3:51PM EST185.009.009.059.20+0.65+7.78%9814,19716.99%
AAPL240719P001900002024-02-23 2:11PM EST190.0011.6911.6511.85+1.04+9.77%63,77515.98%
AAPL240719P001950002024-02-23 1:37PM EST195.0014.4714.4015.45+1.07+7.99%11,67416.02%
AAPL240719P002000002024-02-23 2:11PM EST200.0018.5217.9019.15+1.62+9.59%22,08215.15%
AAPL240719P002050002024-02-21 3:19PM EST205.0024.1022.0023.500.00-394915.16%
AAPL240719P002100002024-02-21 1:36PM EST210.0028.6026.5528.800.00-636518.60%
AAPL240719P002150002024-02-16 9:38AM EST215.0030.2031.2533.050.00-1016.86%
AAPL240719P002200002023-12-26 10:15AM EST220.0027.3427.4028.850.00-100.00%
AAPL240719P002250002024-01-02 3:59PM EST225.0039.3036.8040.100.00-100.00%
AAPL240719P002300002023-12-06 12:49PM EST230.0037.0047.4549.850.00-1031.03%
AAPL240719P002400002024-02-01 10:54AM EST240.0054.5056.8558.600.00-4028.83%
AAPL240719P002500002024-02-22 12:06PM EST250.0067.1066.4068.600.00-3032.00%