Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,66-1,09 (-0,60%)
No fechamento: 04:00PM EST
179,03 -0,63 (-0,35%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241220C000500002024-02-29 12:14PM EST50.00131.36130.35132.050.00-26387.92%
AAPL241220C000550002024-02-26 2:41PM EST55.00128.50125.10127.000.00-112580.01%
AAPL241220C000600002024-01-09 11:02AM EST60.00125.49128.20130.750.00-6103128.64%
AAPL241220C000650002024-02-07 12:44PM EST65.00125.68115.60117.300.00-18720773.38%
AAPL241220C000700002024-02-09 11:19AM EST70.00122.09111.10112.650.00-23171.97%
AAPL241220C000750002024-02-20 10:15AM EST75.00107.82106.05107.950.00-17568.16%
AAPL241220C000800002024-02-14 10:07AM EST80.00106.70101.60103.000.00-175365.69%
AAPL241220C000850002024-02-08 2:59PM EST85.00106.1396.6098.100.00-5421461.73%
AAPL241220C000900002024-02-26 10:29AM EST90.0094.9291.6593.800.00-12759.74%
AAPL241220C000950002024-02-22 9:53AM EST95.0091.8187.5089.250.00-215158.95%
AAPL241220C001000002024-02-27 3:19PM EST100.0086.3083.1083.800.00-98855.40%
AAPL241220C001050002024-02-08 3:05PM EST105.0087.3278.4579.050.00-1412052.91%
AAPL241220C001100002024-02-23 2:28PM EST110.0077.1673.8574.450.00-128050.79%
AAPL241220C001150002024-03-01 11:17AM EST115.0067.9869.0569.80-2.74-3.87%2483449.46%
AAPL241220C001200002024-03-01 12:31PM EST120.0063.4264.6065.15-9.75-13.33%1113347.04%
AAPL241220C001250002024-03-01 9:59AM EST125.0060.0060.1060.55-6.60-9.91%15644.75%
AAPL241220C001300002024-03-01 3:44PM EST130.0055.8555.6056.05-1.80-3.12%2212942.70%
AAPL241220C001350002024-02-29 10:16AM EST135.0053.2351.3051.600.00-436940.71%
AAPL241220C001400002024-03-01 3:51PM EST140.0047.3046.8547.30-1.83-3.72%234338.98%
AAPL241220C001450002024-03-01 3:55PM EST145.0042.9542.7543.00-0.55-1.26%4419537.14%
AAPL241220C001500002024-03-01 3:32PM EST150.0038.7038.5538.95-0.15-0.39%268,58735.68%
AAPL241220C001550002024-03-01 1:13PM EST155.0034.0534.6534.90-1.08-3.07%135734.05%
AAPL241220C001600002024-03-01 3:31PM EST160.0030.9030.8531.10-0.75-2.37%2072232.70%
AAPL241220C001650002024-03-01 1:00PM EST165.0026.5027.1027.45-1.66-5.89%1449031.39%
AAPL241220C001700002024-03-01 12:56PM EST170.0023.1923.8024.00-0.81-3.37%162,89030.19%
AAPL241220C001750002024-03-01 3:27PM EST175.0020.7020.5520.75-0.55-2.59%381,67329.04%
AAPL241220C001800002024-03-01 3:32PM EST180.0017.5517.5017.75-0.50-2.77%7726,26227.99%
AAPL241220C001850002024-03-01 3:51PM EST185.0014.9614.8515.05-0.79-5.02%697,69627.10%
AAPL241220C001900002024-03-01 2:04PM EST190.0012.4012.3512.55-0.80-6.06%966,57526.18%
AAPL241220C001950002024-03-01 3:53PM EST195.0010.3010.2010.40-0.29-2.74%946,71525.46%
AAPL241220C002000002024-03-01 3:58PM EST200.008.408.308.45-0.52-5.83%4958,81524.70%
AAPL241220C002050002024-03-01 2:41PM EST205.006.876.706.85-0.35-4.85%525,65024.15%
AAPL241220C002100002024-03-01 3:48PM EST210.005.405.305.45-0.40-6.90%1314,84523.57%
AAPL241220C002150002024-03-01 3:23PM EST215.004.354.204.35-0.05-1.14%1,5864,49623.20%
AAPL241220C002200002024-03-01 3:55PM EST220.003.353.303.40-0.27-7.46%2339,48122.77%
AAPL241220C002250002024-03-01 3:55PM EST225.002.642.592.65-0.02-0.75%493,86422.44%
AAPL241220C002300002024-03-01 3:58PM EST230.002.072.012.07-0.12-5.48%289,82122.22%
AAPL241220C002350002024-03-01 3:58PM EST235.001.611.571.65-0.03-1.83%428,41922.18%
AAPL241220C002400002024-03-01 2:55PM EST240.001.321.231.31+0.02+1.54%4011,26222.14%
AAPL241220C002450002024-03-01 2:56PM EST245.001.000.971.02-0.03-2.91%601,42222.04%
AAPL241220C002500002024-03-01 3:30PM EST250.000.800.780.82-0.02-2.44%6914,33822.11%
AAPL241220C002550002024-03-01 3:03PM EST255.000.660.630.67-0.02-2.94%21,39822.24%
AAPL241220C002600002024-03-01 11:49AM EST260.000.510.500.57-0.07-12.07%82,25722.53%
AAPL241220C002650002024-03-01 12:56PM EST265.000.410.410.48-0.05-10.87%473222.78%
AAPL241220C002700002024-02-29 1:10PM EST270.000.380.340.420.00-26,03023.15%
AAPL241220C002750002024-03-01 2:14PM EST275.000.330.280.36-0.01-2.94%310,28723.41%
AAPL241220C002800002024-02-28 10:47AM EST280.000.320.250.320.00-51,37123.78%
AAPL241220C002850002024-02-28 10:25AM EST285.000.280.210.280.00-12,36824.10%
AAPL241220C002900002024-03-01 3:42PM EST290.000.230.180.25-0.02-8.00%168,01324.44%
AAPL241220C002950002024-02-29 10:53AM EST295.000.210.160.230.00-11,25824.88%
AAPL241220C003000002024-03-01 2:09PM EST300.000.190.170.21+0.02+11.76%31,26125.27%
AAPL241220C003050002024-02-22 9:34AM EST305.000.130.120.200.00-143925.78%
AAPL241220C003100002024-03-01 1:53PM EST310.000.160.120.16+0.03+23.08%33,21925.73%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241220P000500002024-02-29 9:30AM EST50.000.030.020.040.00-267550.78%
AAPL241220P000550002024-02-29 12:19PM EST55.000.040.030.070.00-628751.37%
AAPL241220P000600002024-02-27 10:25AM EST60.000.060.050.090.00-4015149.02%
AAPL241220P000650002024-02-15 3:57PM EST65.000.080.060.120.00-21,13047.27%
AAPL241220P000700002024-02-29 2:50PM EST70.000.100.090.130.00-4034644.43%
AAPL241220P000750002024-03-01 3:28PM EST75.000.130.130.16+0.01+8.33%1027642.48%
AAPL241220P000800002024-03-01 3:27PM EST80.000.170.140.190.00-101,26740.48%
AAPL241220P000850002024-02-29 3:16PM EST85.000.190.180.240.00-186738.94%
AAPL241220P000900002024-02-26 3:14PM EST90.000.250.230.290.00-1265337.26%
AAPL241220P000950002024-02-29 2:48PM EST95.000.300.290.370.00-1137335.94%
AAPL241220P001000002024-02-28 1:32PM EST100.000.420.380.440.00-193734.33%
AAPL241220P001050002024-03-01 12:05PM EST105.000.540.480.54+0.08+17.39%144232.94%
AAPL241220P001100002024-02-29 9:48AM EST110.000.600.600.670.00-1084631.69%
AAPL241220P001150002024-03-01 12:05PM EST115.000.850.760.83+0.10+13.33%21,46230.49%
AAPL241220P001200002024-03-01 1:13PM EST120.001.040.961.03+0.08+8.33%2597229.35%
AAPL241220P001250002024-03-01 12:36PM EST125.001.301.231.27+0.10+8.33%251,20528.22%
AAPL241220P001300002024-03-01 1:40PM EST130.001.571.531.58+0.02+1.29%1461,54527.20%
AAPL241220P001350002024-03-01 12:54PM EST135.002.041.871.95+0.22+12.09%721,65026.18%
AAPL241220P001400002024-03-01 2:08PM EST140.002.402.362.43+0.05+2.13%832,60825.27%
AAPL241220P001450002024-03-01 3:55PM EST145.002.952.923.05+0.08+2.79%792,61124.48%
AAPL241220P001500002024-03-01 12:54PM EST150.003.813.653.75+0.21+5.83%853,97823.57%
AAPL241220P001550002024-03-01 2:21PM EST155.004.514.504.60+0.26+6.12%142,10722.69%
AAPL241220P001600002024-03-01 2:33PM EST160.005.475.505.65+0.07+1.30%947,09321.88%
AAPL241220P001650002024-03-01 12:50PM EST165.007.106.706.85+0.52+7.90%393,75220.99%
AAPL241220P001700002024-03-01 3:47PM EST170.008.178.108.30+0.32+4.08%2904,40220.15%
AAPL241220P001750002024-03-01 3:13PM EST175.009.859.759.95+0.10+1.03%594,14419.22%
AAPL241220P001800002024-03-01 2:35PM EST180.0011.7511.7011.90+0.28+2.44%2714,90018.31%
AAPL241220P001850002024-03-01 1:56PM EST185.0014.3013.9514.15+0.55+4.00%359,40517.37%
AAPL241220P001900002024-03-01 1:35PM EST190.0017.0516.5516.75+0.96+5.97%3321,04816.41%
AAPL241220P001950002024-03-01 10:27AM EST195.0020.3219.2020.00+1.65+8.84%13,50215.92%
AAPL241220P002000002024-02-28 1:41PM EST200.0022.1222.6023.400.00-123,60915.03%
AAPL241220P002050002024-02-28 3:51PM EST205.0025.5726.4027.400.00-12,52514.67%
AAPL241220P002100002024-02-28 3:51PM EST210.0029.5929.8031.500.00-11,76113.80%
AAPL241220P002150002024-02-27 10:21AM EST215.0033.6035.0036.450.00-155215.08%
AAPL241220P002200002024-03-01 11:19AM EST220.0041.9739.6540.90+3.22+8.31%1114.11%
AAPL241220P002250002024-02-23 1:31PM EST225.0042.1544.4546.250.00-1316.96%
AAPL241220P002300002024-02-16 9:32AM EST230.0046.4849.1051.050.00-1217.26%
AAPL241220P002350002024-02-23 1:44PM EST235.0052.1654.4556.200.00-1019.14%
AAPL241220P002400002024-03-01 11:19AM EST240.0061.9459.7561.50+15.64+33.78%1021.61%
AAPL241220P002450002024-02-01 12:40PM EST245.0059.1064.1066.350.00-2022.08%
AAPL241220P002500002023-12-20 10:35AM EST250.0052.6156.4060.350.00-100.00%
AAPL241220P002600002024-01-31 1:35PM EST260.0073.7079.3081.050.00-2023.58%
AAPL241220P002650002023-12-06 3:58PM EST265.0072.5082.6585.250.00-100.00%
AAPL241220P002700002023-10-20 11:08AM EST270.0096.2879.5081.250.00-200.00%
AAPL241220P002800002023-10-12 10:09AM EST280.0097.8092.9094.450.00--00.00%
AAPL241220P003000002023-06-02 1:08PM EST300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 1:52PM EST305.00111.27127.25130.100.00--046.92%
AAPL241220P003100002024-02-22 9:50AM EST310.00126.30129.75131.500.00-1034.88%