Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,48-1,83 (-1,06%)
No fechamento: 04:00PM EDT
171,22 -0,26 (-0,15%)
Pós-fechamento: 07:59PM EDT
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
AAPL241220C000500002024-03-12 10:14AM EDT50.00123.30121.05124.700.00-25787.82%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30116.20119.900.00-112483.50%
AAPL241220C000600002024-03-04 10:30AM EDT60.00118.58111.45115.050.00-110479.66%
AAPL241220C000650002024-03-18 9:58AM EDT65.00114.18106.60110.350.00-521276.18%
AAPL241220C000700002024-02-09 12:19PM EDT70.00122.09102.40104.200.00-23169.48%
AAPL241220C000750002024-03-21 2:41PM EDT75.0098.5097.15100.800.00-27569.84%
AAPL241220C000800002024-03-06 3:50PM EDT80.0091.8094.0595.000.00-1076168.60%
AAPL241220C000850002024-03-27 11:13AM EDT85.0090.4088.9590.100.00-121763.97%
AAPL241220C000900002024-03-08 11:18AM EDT90.0084.8083.8585.800.00-203661.20%
AAPL241220C000950002024-03-08 11:18AM EDT95.0080.0579.6080.600.00-2016958.32%
AAPL241220C001000002024-03-27 2:52PM EDT100.0076.3074.0077.050.00-28556.12%
AAPL241220C001050002024-03-05 4:27PM EDT105.0069.3668.6572.400.00-289252.14%
AAPL241220C001100002024-03-15 11:37AM EDT110.0065.6563.9567.750.00-128756.30%
AAPL241220C001150002024-03-07 11:41AM EDT115.0059.2559.3063.000.00-476753.01%
AAPL241220C001200002024-03-27 3:56PM EDT120.0058.3554.7558.600.00-420550.81%
AAPL241220C001250002024-03-19 3:10PM EDT125.0052.7050.1554.10-4.30-7.54%17248.25%
AAPL241220C001300002024-03-28 3:47PM EDT130.0048.1845.7049.65-1.12-2.27%414145.78%
AAPL241220C001350002024-03-26 10:37AM EDT135.0043.3041.5045.35+0.49+1.14%137543.62%
AAPL241220C001400002024-03-26 1:51PM EDT140.0039.2037.2041.00+0.80+2.08%12,80041.23%
AAPL241220C001450002024-03-27 10:00AM EDT145.0036.0033.1537.000.00-122239.49%
AAPL241220C001500002024-03-28 2:51PM EDT150.0031.4529.5033.00-0.55-1.72%2620,90037.57%
AAPL241220C001550002024-03-27 3:55PM EDT155.0028.9025.5529.500.00-4201,04336.43%
AAPL241220C001600002024-03-28 3:58PM EDT160.0024.3923.8526.00-0.96-3.79%181,22335.02%
AAPL241220C001650002024-03-28 1:53PM EDT165.0020.6118.7522.70-1.29-5.89%191,60933.71%
AAPL241220C001700002024-03-28 3:26PM EDT170.0018.0017.5019.00-0.84-4.46%597,13731.41%
AAPL241220C001750002024-03-28 3:42PM EDT175.0015.3014.8516.90-0.80-4.97%1205,03431.57%
AAPL241220C001800002024-03-28 3:41PM EDT180.0012.6512.3512.70-0.85-6.30%1899,29027.77%
AAPL241220C001850002024-03-28 3:19PM EDT185.0010.4910.2010.50-0.66-5.92%907,68427.00%
AAPL241220C001900002024-03-28 3:28PM EDT190.008.658.358.60-0.37-4.10%11810,40026.35%
AAPL241220C001950002024-03-28 3:50PM EDT195.007.106.757.00-0.30-4.05%1107,05925.83%
AAPL241220C002000002024-03-28 3:59PM EDT200.005.655.405.65-0.35-5.83%2149,26925.39%
AAPL241220C002050002024-03-28 3:58PM EDT205.004.454.254.50-0.30-6.32%1336,37824.96%
AAPL241220C002100002024-03-28 1:36PM EDT210.003.333.403.55-0.37-10.00%755,33624.59%
AAPL241220C002150002024-03-27 12:32PM EDT215.002.682.682.80-0.07-2.55%55,12424.32%
AAPL241220C002200002024-03-28 2:24PM EDT220.002.182.092.20-0.14-6.03%11411,42024.10%
AAPL241220C002250002024-03-28 9:56AM EDT225.001.641.621.74-0.17-9.39%33,94623.99%
AAPL241220C002300002024-03-28 11:56AM EDT230.001.271.251.37-0.18-12.41%39,95123.90%
AAPL241220C002350002024-03-28 12:41PM EDT235.001.040.991.09-0.09-7.96%258,39023.90%
AAPL241220C002400002024-03-28 2:12PM EDT240.000.830.790.88-0.05-5.68%611,69823.99%
AAPL241220C002450002024-03-28 11:49AM EDT245.000.660.610.71-0.05-7.04%111,45424.07%
AAPL241220C002500002024-03-28 9:30AM EDT250.000.530.520.58-0.06-10.17%1114,78524.22%
AAPL241220C002550002024-03-26 12:28PM EDT255.000.430.410.500.00-101,46524.57%
AAPL241220C002600002024-03-25 2:13PM EDT260.000.370.350.42-0.01-2.63%12,28224.81%
AAPL241220C002650002024-03-27 11:25AM EDT265.000.330.270.370.00-172625.22%
AAPL241220C002700002024-03-21 1:56PM EDT270.000.300.240.330.00-46,02625.64%
AAPL241220C002750002024-03-26 3:38PM EDT275.000.230.190.290.00-2010,29325.98%
AAPL241220C002800002024-03-21 3:54PM EDT280.000.280.170.260.00-11,38226.39%
AAPL241220C002850002024-03-28 10:35AM EDT285.000.170.150.24-0.08-32.00%12,39626.88%
AAPL241220C002900002024-03-27 10:24AM EDT290.000.190.150.190.00-527,54326.78%
AAPL241220C002950002024-03-19 12:38PM EDT295.000.200.120.230.00-21,25428.22%
AAPL241220C003000002024-03-25 3:57PM EDT300.000.140.110.220.00-51,16628.76%
AAPL241220C003050002024-03-21 2:37PM EDT305.000.150.100.200.00-244429.10%
AAPL241220C003100002024-03-28 1:54PM EDT310.000.100.100.17-0.04-28.57%23,44129.20%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL241220P000500002024-03-28 12:16PM EDT50.000.020.020.03-0.01-33.33%1081150.39%
AAPL241220P000550002024-03-22 12:37PM EDT55.000.030.020.050.00-110650.00%
AAPL241220P000600002024-03-22 9:39AM EDT60.000.060.040.130.00-7621451.76%
AAPL241220P000650002024-03-25 3:06PM EDT65.000.090.070.150.00-601,11548.93%
AAPL241220P000700002024-03-25 11:58AM EDT70.000.130.070.150.00-435045.41%
AAPL241220P000750002024-03-25 9:30AM EDT75.000.160.100.180.00-128043.16%
AAPL241220P000800002024-03-28 11:10AM EDT80.000.170.130.20+0.02+13.33%11,31540.63%
AAPL241220P000850002024-03-26 9:51AM EDT85.000.230.170.250.00-187338.92%
AAPL241220P000900002024-03-26 1:14PM EDT90.000.290.230.330.00-165537.57%
AAPL241220P000950002024-03-26 12:12PM EDT95.000.330.290.370.00-538735.40%
AAPL241220P001000002024-03-25 2:51PM EDT100.000.460.390.460.00-199833.89%
AAPL241220P001050002024-03-27 2:26PM EDT105.000.530.500.610.00-546032.84%
AAPL241220P001100002024-03-28 2:18PM EDT110.000.660.640.75-0.01-1.49%690031.40%
AAPL241220P001150002024-03-28 10:38AM EDT115.000.910.840.92-0.12-11.65%21,61930.01%
AAPL241220P001200002024-03-28 1:25PM EDT120.001.141.101.19+0.09+8.57%174,73529.00%
AAPL241220P001250002024-03-28 3:57PM EDT125.001.401.401.50-0.05-3.45%11,26227.91%
AAPL241220P001300002024-03-28 3:40PM EDT130.001.771.781.91-0.01-0.56%552,26126.93%
AAPL241220P001350002024-03-28 3:53PM EDT135.002.302.282.40+0.09+4.07%42,53425.92%
AAPL241220P001400002024-03-28 10:53AM EDT140.003.022.903.05+0.31+11.44%85,47025.06%
AAPL241220P001450002024-03-28 3:26PM EDT145.003.573.653.80+0.05+1.42%322,73724.10%
AAPL241220P001500002024-03-28 1:55PM EDT150.004.604.554.80+0.20+4.55%115,45523.36%
AAPL241220P001550002024-03-28 3:59PM EDT155.005.735.706.00+0.38+7.10%22,15322.61%
AAPL241220P001600002024-03-28 3:26PM EDT160.006.997.057.35+0.25+3.71%119,66321.70%
AAPL241220P001650002024-03-28 3:59PM EDT165.008.698.659.00+0.59+7.28%59,57720.88%
AAPL241220P001700002024-03-28 2:14PM EDT170.0010.6410.6010.95+0.59+5.87%96,23620.08%
AAPL241220P001750002024-03-28 3:52PM EDT175.0012.7112.8513.15+0.72+6.01%164,75419.16%
AAPL241220P001800002024-03-28 11:36AM EDT180.0015.8015.4015.80+0.60+3.95%8815,03918.42%
AAPL241220P001850002024-03-28 1:53PM EDT185.0018.5017.9018.75+0.79+4.46%29,34017.56%
AAPL241220P001900002024-03-28 1:53PM EDT190.0021.7621.0522.25+0.68+3.23%121,39817.06%
AAPL241220P001950002024-03-28 10:49AM EDT195.0025.9024.8526.60-0.27-1.03%403,47317.81%
AAPL241220P002000002024-03-28 2:35PM EDT200.0029.1028.8529.80+0.74+2.61%43,51414.87%
AAPL241220P002050002024-03-26 1:50PM EDT205.0034.6033.3035.000.00-151,39117.18%
AAPL241220P002100002024-03-20 12:56PM EDT210.0033.6237.7040.400.00-19520.06%
AAPL241220P002150002024-03-28 2:56PM EDT215.0043.1041.5545.20+9.50+28.27%1120.96%
AAPL241220P002200002024-03-28 2:56PM EDT220.0048.0546.5550.35+6.08+14.49%1022.94%
AAPL241220P002250002024-03-26 2:46PM EDT225.0054.7551.5555.350.00-14324.37%
AAPL241220P002300002024-02-16 10:32AM EDT230.0046.4855.6559.700.00-1223.16%
AAPL241220P002350002024-02-23 2:44PM EDT235.0052.1661.9063.650.00-1016.85%
AAPL241220P002400002024-03-01 12:19PM EDT240.0061.9467.7070.350.00-1028.34%
AAPL241220P002450002024-02-01 1:40PM EDT245.0059.1064.1066.350.00-200.00%
AAPL241220P002500002024-03-13 1:19PM EDT250.0078.7676.5580.350.00-1030.77%
AAPL241220P002600002024-01-31 2:35PM EDT260.0073.7079.3081.050.00-200.00%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-100.00%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-200.00%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--00.00%
AAPL241220P003000002023-06-02 2:08PM EDT300.00119.72105.55109.250.00-300.00%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--00.00%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-1031.49%