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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240920C000050002024-05-09 3:30PM EDT5.00179.30183.75185.600.00-82358.01%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.16178.80181.400.00-110226.56%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.79159.05161.650.00-10235153.91%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.99154.15156.600.00-11789142.09%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.89149.20151.850.00-13257136.62%
AAPL240920C000450002024-05-03 9:40AM EDT45.00140.24144.30146.950.00-111129.59%
AAPL240920C000500002024-05-17 2:51PM EDT50.00140.65140.20141.10+5.43+4.02%41,408121.09%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.07135.30136.200.00-82598115.28%
AAPL240920C000600002024-05-09 3:32PM EDT60.00125.18130.40131.300.00-231639109.77%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.55125.50126.450.00-20226105.01%
AAPL240920C000700002024-05-02 1:53PM EDT70.00103.66120.60121.500.00-9430999.56%
AAPL240920C000750002024-05-09 2:26PM EDT75.00110.41115.70116.600.00-124194.80%
AAPL240920C000800002024-05-09 2:48PM EDT80.00105.79110.80111.700.00-5219790.23%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-05-03 10:40AM EDT90.0096.00100.95102.850.00-19286.35%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.4696.1097.000.00-18677.49%
AAPL240920C001000002024-05-16 10:01AM EDT100.0092.5091.2093.050.00-51,94777.78%
AAPL240920C001050002024-05-08 12:09PM EDT105.0079.1486.3087.250.00-172469.86%
AAPL240920C001100002024-05-16 3:55PM EDT110.0081.8681.4082.400.00-557666.26%
AAPL240920C001150002024-05-08 12:18PM EDT115.0069.5576.5077.400.00-2041662.17%
AAPL240920C001200002024-05-09 2:23PM EDT120.0066.3071.7072.550.00-4468159.07%
AAPL240920C001250002024-05-09 2:23PM EDT125.0061.5066.7568.600.00-2441558.24%
AAPL240920C001300002024-05-16 12:42PM EDT130.0062.8261.9062.850.00-2649452.24%
AAPL240920C001350002024-05-17 3:31PM EDT135.0057.6757.0557.90+0.17+0.30%135650.99%
AAPL240920C001400002024-05-14 9:45AM EDT140.0050.0852.2053.100.00-51,85247.85%
AAPL240920C001450002024-05-16 12:32PM EDT145.0048.4147.4048.250.00-11,07244.46%
AAPL240920C001500002024-05-17 9:50AM EDT150.0043.6842.6543.30+0.43+0.99%32,62740.64%
AAPL240920C001550002024-05-16 11:06AM EDT155.0038.9038.0038.750.00-31,88738.40%
AAPL240920C001600002024-05-17 2:00PM EDT160.0033.4333.4033.90-0.43-1.27%172,85034.89%
AAPL240920C001650002024-05-17 2:24PM EDT165.0028.7929.0029.35-0.51-1.74%61,72432.31%
AAPL240920C001700002024-05-17 3:02PM EDT170.0024.9024.6525.00-0.41-1.62%116,56630.08%
AAPL240920C001750002024-05-17 3:42PM EDT175.0020.8520.5020.75+0.15+0.72%11114,34327.77%
AAPL240920C001800002024-05-17 3:22PM EDT180.0016.8816.6016.90-0.12-0.71%8018,48526.06%
AAPL240920C001850002024-05-17 2:30PM EDT185.0013.3513.1013.35-0.20-1.48%27916,16424.46%
AAPL240920C001900002024-05-17 3:53PM EDT190.0010.0710.0010.20-0.33-3.17%42421,38323.07%
AAPL240920C001950002024-05-17 3:51PM EDT195.007.547.407.55-0.18-2.33%30016,26621.97%
AAPL240920C002000002024-05-17 3:59PM EDT200.005.355.305.45-0.14-2.55%3,29135,91621.21%
AAPL240920C002050002024-05-17 3:57PM EDT205.003.753.653.80-0.25-6.25%43515,31720.57%
AAPL240920C002100002024-05-17 3:05PM EDT210.002.492.482.56-0.19-7.09%1,17221,40820.05%
AAPL240920C002150002024-05-17 3:05PM EDT215.001.691.641.70-0.13-7.14%2307,81019.75%
AAPL240920C002200002024-05-17 3:53PM EDT220.001.121.101.13-0.05-4.27%17825,52019.65%
AAPL240920C002250002024-05-17 3:31PM EDT225.000.760.730.77-0.04-5.00%14119,57819.79%
AAPL240920C002300002024-05-17 1:15PM EDT230.000.550.500.530.00-15114,39720.01%
AAPL240920C002350002024-05-17 12:26PM EDT235.000.390.350.40-0.03-7.14%112,31520.58%
AAPL240920C002400002024-05-17 1:15PM EDT240.000.280.260.28-0.03-9.68%1553,61020.85%
AAPL240920C002450002024-05-16 1:39PM EDT245.000.210.180.230.00-55,44021.66%
AAPL240920C002500002024-05-17 2:24PM EDT250.000.160.150.180.00-274,14222.22%
AAPL240920C002550002024-05-16 1:40PM EDT255.000.130.100.150.00-72,70122.95%
AAPL240920C002600002024-05-17 9:30AM EDT260.000.110.080.000.00-13,46712.50%
AAPL240920C002650002024-05-17 10:39AM EDT265.000.080.060.11-0.01-11.11%1381324.41%
AAPL240920C002700002024-05-17 9:30AM EDT270.000.100.050.10+0.03+42.86%286825.29%
AAPL240920C002800002024-05-15 12:00PM EDT280.000.070.030.080.00-12,00026.76%
AAPL240920C002900002024-05-09 1:45PM EDT290.000.030.020.040.00-221,16726.76%
AAPL240920C003000002024-05-17 10:49AM EDT300.000.040.030.040.00-31,92528.71%
AAPL240920C003100002024-05-17 9:54AM EDT310.000.020.020.03+0.01+100.00%27,79129.59%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1193.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23153.13%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215131.25%
AAPL240920P000200002024-05-06 9:35AM EDT20.000.010.000.010.00-12,385115.63%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102132.81%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090111.72%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-20775100.78%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-243091.41%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1482.81%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.140.00-221,32787.11%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.130.00-27854780.47%
AAPL240920P000600002024-05-06 2:58PM EDT60.000.030.000.040.00-1,3301,36666.80%
AAPL240920P000650002024-05-16 12:45PM EDT65.000.010.000.140.00-1870870.70%
AAPL240920P000700002024-05-15 10:45AM EDT70.000.010.000.140.00-2183266.02%
AAPL240920P000750002024-04-22 10:43AM EDT75.000.040.000.130.00-62,14761.13%
AAPL240920P000800002024-05-16 2:26PM EDT80.000.020.000.120.00-489656.64%
AAPL240920P000850002024-05-09 12:14PM EDT85.000.020.000.110.00-3079352.34%
AAPL240920P000900002024-05-09 11:19AM EDT90.000.030.010.090.00-1030551.76%
AAPL240920P000950002024-05-08 2:56PM EDT95.000.030.000.06-0.02-40.00%170046.09%
AAPL240920P001000002024-05-17 10:56AM EDT100.000.040.010.06+0.01+33.33%12,54742.87%
AAPL240920P001050002024-05-15 10:05AM EDT105.000.050.020.070.00-21,71740.63%
AAPL240920P001100002024-05-16 11:40AM EDT110.000.050.050.080.00-12,35238.18%
AAPL240920P001150002024-05-17 3:04PM EDT115.000.080.050.10+0.01+14.29%147,04836.33%
AAPL240920P001200002024-05-17 10:50AM EDT120.000.110.060.11+0.02+22.22%114,52133.99%
AAPL240920P001250002024-05-17 1:04PM EDT125.000.130.110.14+0.01+8.33%1502,51532.28%
AAPL240920P001300002024-05-17 3:22PM EDT130.000.150.140.17-0.01-6.25%1528,56230.37%
AAPL240920P001350002024-05-16 3:23PM EDT135.000.220.190.23+0.01+4.76%16,61429.00%
AAPL240920P001400002024-05-17 3:54PM EDT140.000.290.260.300.00-54710,76927.49%
AAPL240920P001450002024-05-17 9:43AM EDT145.000.380.350.400.00-221,10426.07%
AAPL240920P001500002024-05-17 3:43PM EDT150.000.490.490.52-0.01-2.00%39627,99324.54%
AAPL240920P001550002024-05-17 10:35AM EDT155.000.700.670.700.00-20310,96723.19%
AAPL240920P001600002024-05-17 3:49PM EDT160.000.930.920.96-0.05-5.10%26117,13721.92%
AAPL240920P001650002024-05-17 2:58PM EDT165.001.331.261.34-0.04-2.92%4,05910,09420.78%
AAPL240920P001700002024-05-17 3:28PM EDT170.001.851.831.89-0.10-5.13%12019,83319.73%
AAPL240920P001750002024-05-17 3:52PM EDT175.002.592.572.66-0.14-5.13%13232,73218.70%
AAPL240920P001800002024-05-17 3:52PM EDT180.003.653.603.75-0.15-3.95%4,19723,31817.78%
AAPL240920P001850002024-05-17 3:47PM EDT185.005.085.055.15-0.17-3.24%90517,31616.69%
AAPL240920P001900002024-05-17 3:50PM EDT190.006.976.957.10-0.18-2.52%33713,35115.82%
AAPL240920P001950002024-05-17 3:59PM EDT195.009.459.409.55-0.10-1.05%4105,83014.81%
AAPL240920P002000002024-05-17 3:01PM EDT200.0012.4112.3012.85-0.04-0.32%592,72514.42%
AAPL240920P002050002024-05-17 2:20PM EDT205.0016.0015.9016.55+0.15+0.95%1263,21013.63%
AAPL240920P002100002024-05-16 1:56PM EDT210.0020.1019.9021.250.00-1913615.08%
AAPL240920P002150002024-05-15 1:34PM EDT215.0024.4924.6025.650.00-10114.33%
AAPL240920P002200002024-05-16 10:00AM EDT220.0028.9029.6030.650.00-1016.31%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9241.2042.800.00-1142.71%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9446.3047.650.00-1045.00%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-8031.76%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0269.4071.050.00-2081.13%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0079.7080.900.00-1086.49%
AAPL240920P002550002024-05-03 3:53PM EDT255.0071.1064.6065.600.00-53027.54%
AAPL240920P002600002024-05-15 3:42PM EDT260.0069.9069.6070.600.00-1028.98%
AAPL240920P002650002024-05-15 3:42PM EDT265.0074.9274.6575.600.00-1030.37%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-2051.01%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-2079.73%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--073.95%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20107.11%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10110.72%