Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,55+1,51 (+0,86%)
No fechamento: 04:00PM EDT
176,94 +0,39 (+0,22%)
Pós-fechamento: 05:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06170.20172.350.00-10294.14%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-220.00%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1686.9090.700.00-100.00%
AAPL241018C000950002024-03-07 4:38PM EDT95.0077.5875.7077.600.00--50.00%
AAPL241018C001000002024-04-12 12:45PM EDT100.0077.8078.7579.75+0.74+0.96%11461.18%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.5073.9574.850.00-1157.75%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--170.00%
AAPL241018C001150002024-02-07 4:55PM EDT115.0078.0259.1060.550.00--580.00%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.4359.6560.550.00-11511550.92%
AAPL241018C001250002024-04-09 1:35PM EDT125.0048.5055.0055.850.00-15148.10%
AAPL241018C001300002024-04-11 10:20AM EDT130.0043.0050.4551.100.00-24145.06%
AAPL241018C001350002024-04-12 9:42AM EDT135.0046.5045.9546.55+1.65+3.68%11742.68%
AAPL241018C001400002024-04-12 11:44AM EDT140.0042.0841.5042.10+1.69+4.18%22340.49%
AAPL241018C001450002024-04-12 1:16PM EDT145.0036.4437.3037.65+1.19+3.38%39338.14%
AAPL241018C001500002024-04-12 2:31PM EDT150.0032.7533.0533.35+2.13+6.96%28336.02%
AAPL241018C001550002024-04-12 2:16PM EDT155.0028.5129.0029.20+0.71+2.55%2212834.06%
AAPL241018C001600002024-04-12 1:39PM EDT160.0024.7725.1025.45+4.97+25.10%817532.75%
AAPL241018C001650002024-04-12 2:08PM EDT165.0021.1721.5521.70+1.17+5.85%1720531.06%
AAPL241018C001700002024-04-12 3:56PM EDT170.0018.2218.1518.35+1.22+7.18%1191,87129.82%
AAPL241018C001750002024-04-12 3:59PM EDT175.0015.1715.1015.35+1.22+8.75%1221,49028.82%
AAPL241018C001800002024-04-12 3:59PM EDT180.0012.4512.4012.55+1.16+10.27%4292,01227.73%
AAPL241018C001850002024-04-12 3:11PM EDT185.009.7510.0510.20+0.70+7.73%4071,10626.99%
AAPL241018C001900002024-04-12 3:42PM EDT190.008.158.008.15+1.00+13.99%941,34926.29%
AAPL241018C001950002024-04-12 3:06PM EDT195.006.206.306.45+0.70+12.73%931,27125.77%
AAPL241018C002000002024-04-12 3:57PM EDT200.005.004.905.05+0.80+19.05%4313,25025.34%
AAPL241018C002050002024-04-12 3:02PM EDT205.003.733.803.90+0.53+16.56%2521,80224.96%
AAPL241018C002100002024-04-12 3:40PM EDT210.002.922.852.98+0.52+21.67%631,15824.64%
AAPL241018C002150002024-04-12 1:44PM EDT215.002.182.192.30+0.32+17.20%19677924.53%
AAPL241018C002200002024-04-12 3:06PM EDT220.001.641.691.74+0.26+18.84%7863,44224.35%
AAPL241018C002250002024-04-12 10:37AM EDT225.001.311.281.39+0.24+22.43%6651924.59%
AAPL241018C002300002024-04-12 3:42PM EDT230.001.011.001.06+0.20+24.69%1,0593,84024.55%
AAPL241018C002350002024-04-12 3:41PM EDT235.000.790.750.83+0.14+21.54%109624.68%
AAPL241018C002400002024-04-12 3:09PM EDT240.000.600.620.65+0.10+20.00%40456524.83%
AAPL241018C002450002024-04-12 1:45PM EDT245.000.460.480.54+0.23+100.00%19825.24%
AAPL241018C002500002024-04-12 3:54PM EDT250.000.400.340.44+0.05+14.29%4441,06825.54%
AAPL241018C002550002024-04-12 9:45AM EDT255.000.340.310.37+0.20+142.86%628025.95%
AAPL241018C002600002024-04-12 10:36AM EDT260.000.270.250.31+0.11+68.75%3515826.32%
AAPL241018C002650002024-04-11 11:15AM EDT265.000.080.210.260.00-2028926.66%
AAPL241018C002700002024-04-12 11:55AM EDT270.000.190.180.23+0.11+137.50%17237027.20%
AAPL241018C002750002024-04-12 11:10AM EDT275.000.170.140.17+0.09+112.50%12861227.03%
AAPL241018C002800002024-04-12 11:57AM EDT280.000.140.120.19+0.07+100.00%10047428.37%
AAPL241018C002850002024-04-12 11:57AM EDT285.000.120.120.16+0.02+20.00%10036228.61%
AAPL241018C002900002024-04-12 11:58AM EDT290.000.110.090.16+0.06+120.00%10031329.49%
AAPL241018C002950002024-04-11 12:09PM EDT295.000.050.080.140.00-10020829.83%
AAPL241018C003000002024-04-12 1:17PM EDT300.000.120.100.12+0.04+50.00%1501,26230.13%
AAPL241018C003100002024-04-12 9:37AM EDT310.000.070.060.10+0.03+75.00%16035131.06%
AAPL241018C003200002024-04-12 9:48AM EDT320.000.060.050.09+0.02+50.00%20016332.13%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.040.08+0.02+66.67%50040533.11%
AAPL241018C003400002024-04-11 9:32AM EDT340.000.030.040.070.00-19933.99%
AAPL241018C003500002024-03-27 2:31PM EDT350.000.050.040.070.00-203535.35%
AAPL241018C003600002024-04-10 9:37AM EDT360.000.030.000.060.00-11,43036.04%
AAPL241018C003700002024-04-04 9:37AM EDT370.000.030.000.050.00-189236.52%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-3390.63%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.060.00-91157.62%
AAPL241018P000600002024-04-12 2:27PM EDT60.000.030.000.07-0.01-25.00%312654.30%
AAPL241018P000650002024-04-11 11:07AM EDT65.000.030.000.070.00-28050.39%
AAPL241018P000700002024-04-11 10:15AM EDT70.000.050.040.080.00-2016151.17%
AAPL241018P000750002024-04-12 10:04AM EDT75.000.060.030.090.00-10023148.24%
AAPL241018P000800002024-04-12 9:46AM EDT80.000.080.020.10-0.01-11.11%1605545.41%
AAPL241018P000850002024-04-09 12:46PM EDT85.000.120.040.130.00-8012043.56%
AAPL241018P000900002024-04-11 11:06AM EDT90.000.130.070.160.00-36341.55%
AAPL241018P000950002024-04-09 3:33PM EDT95.000.190.130.190.00-407539.45%
AAPL241018P001000002024-04-11 3:57PM EDT100.000.200.170.200.00-8135336.72%
AAPL241018P001050002024-04-10 2:40PM EDT105.000.330.220.280.00-8013635.65%
AAPL241018P001100002024-04-11 2:28PM EDT110.000.330.300.36-0.01-2.94%167934.18%
AAPL241018P001150002024-04-11 9:40AM EDT115.000.550.400.460.00-49032.74%
AAPL241018P001200002024-04-11 2:28PM EDT120.000.570.530.590.00-8719731.37%
AAPL241018P001250002024-04-12 1:14PM EDT125.000.730.700.76-0.14-16.09%93,83630.07%
AAPL241018P001300002024-04-12 3:14PM EDT130.000.980.930.97+0.03+3.16%263,28328.76%
AAPL241018P001350002024-04-12 1:14PM EDT135.001.331.221.26+0.08+6.40%343,25927.60%
AAPL241018P001400002024-04-12 11:40AM EDT140.001.601.571.70-0.32-16.67%443,57126.80%
AAPL241018P001450002024-04-12 3:04PM EDT145.002.162.102.14+0.09+4.35%75,22025.52%
AAPL241018P001500002024-04-12 12:37PM EDT150.002.812.732.79+0.03+1.08%8532,28724.58%
AAPL241018P001550002024-04-12 11:36AM EDT155.003.703.553.65-0.15-3.90%652,57023.76%
AAPL241018P001600002024-04-12 2:59PM EDT160.004.824.554.70+0.27+5.93%9312,42722.89%
AAPL241018P001650002024-04-12 2:08PM EDT165.006.165.856.00+0.11+1.82%1404,13922.03%
AAPL241018P001700002024-04-12 1:48PM EDT170.007.607.357.60-0.10-1.30%679,14021.19%
AAPL241018P001750002024-04-12 3:16PM EDT175.009.859.409.55+0.20+2.07%534,75620.40%
AAPL241018P001800002024-04-12 10:57AM EDT180.0012.0811.6511.85-1.52-11.18%181,08019.57%
AAPL241018P001850002024-04-12 2:56PM EDT185.0014.7014.2514.55-2.70-15.52%171,42618.76%
AAPL241018P001900002024-04-12 3:12PM EDT190.0018.0617.0517.75-0.34-1.85%529318.15%
AAPL241018P001950002024-04-12 3:12PM EDT195.0021.6420.8021.60-4.86-18.34%31218.21%
AAPL241018P002000002024-04-12 2:57PM EDT200.0025.3624.6525.40-1.34-5.02%112617.31%
AAPL241018P002050002024-03-08 11:17AM EDT205.0033.6534.9536.050.00-1033.74%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.5733.0034.300.00-4017.12%
AAPL241018P002150002024-04-11 3:37PM EDT215.0040.1537.7039.050.00-101017.41%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-10037.33%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.3047.8549.250.00-10021.67%