Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,69+0,26 (+0,15%)
No fechamento: 04:00PM EDT
170,85 +0,16 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250117C000500002023-09-25 1:41PM EDT50.00128.75122.15124.200.00-401,05774.60%
AAPL250117C000550002023-09-13 2:42PM EDT55.00123.30117.60119.600.00-1501,44072.00%
AAPL250117C000600002023-09-01 3:40PM EDT60.00132.50113.00115.050.00-152569.37%
AAPL250117C000650002023-09-27 3:24PM EDT65.00109.27108.45110.500.00-6457266.91%
AAPL250117C000700002023-09-27 12:35PM EDT70.00104.30103.95105.950.00-441,04764.55%
AAPL250117C000750002023-09-27 2:34PM EDT75.00100.3899.45101.450.00-282,00862.30%
AAPL250117C000800002023-09-05 12:44PM EDT80.00115.0794.9596.950.00-241460.03%
AAPL250117C000850002023-09-28 3:52PM EDT85.0091.5590.5592.50-0.08-0.09%147758.03%
AAPL250117C000900002023-09-28 9:30AM EDT90.0085.0086.1088.10-8.00-8.60%158155.99%
AAPL250117C000950002023-09-27 11:07AM EDT95.0082.9881.7583.700.00-62,68954.08%
AAPL250117C001000002023-09-27 2:52PM EDT100.0078.2077.4079.350.00-155,61052.20%
AAPL250117C001050002023-09-13 2:37PM EDT105.0078.0073.8074.900.00-528351.07%
AAPL250117C001100002023-09-27 11:04AM EDT110.0069.9069.0570.200.00-197449.52%
AAPL250117C001150002023-09-27 9:51AM EDT115.0066.4064.8566.100.00-11,17948.00%
AAPL250117C001200002023-09-28 3:57PM EDT120.0061.6060.8061.80-0.30-0.48%25,25446.01%
AAPL250117C001250002023-09-28 9:32AM EDT125.0055.5557.3558.05-3.55-6.01%11,58445.02%
AAPL250117C001300002023-09-27 1:26PM EDT130.0052.8552.8553.950.00-36,24843.28%
AAPL250117C001350002023-09-28 2:43PM EDT135.0049.8049.3550.250.00-210,13842.15%
AAPL250117C001400002023-09-28 10:46AM EDT140.0045.5645.2546.70-0.39-0.85%105,22041.13%
AAPL250117C001450002023-09-28 12:20PM EDT145.0043.5542.1042.65+1.45+3.44%294,18539.22%
AAPL250117C001500002023-09-28 2:39PM EDT150.0038.8538.7539.10+0.10+0.26%389,85537.98%
AAPL250117C001550002023-09-28 3:31PM EDT155.0035.6335.4036.00-0.25-0.70%1224,08637.25%
AAPL250117C001600002023-09-28 2:24PM EDT160.0032.5532.3032.75+0.30+0.93%2929,08736.15%
AAPL250117C001650002023-09-28 3:31PM EDT165.0029.9829.1029.55+0.33+1.11%1184,27134.98%
AAPL250117C001700002023-09-28 3:22PM EDT170.0027.0026.2026.70+0.54+2.04%1605,21434.13%
AAPL250117C001750002023-09-28 11:44AM EDT175.0024.0023.5023.95+0.29+1.22%215,38033.23%
AAPL250117C001800002023-09-28 3:58PM EDT180.0021.3021.2021.50-0.28-1.30%2078,63832.56%
AAPL250117C001850002023-09-28 3:55PM EDT185.0018.8018.7519.05-0.11-0.58%429,37731.71%
AAPL250117C001900002023-09-28 3:26PM EDT190.0016.6016.6016.85+0.05+0.30%5814,77130.99%
AAPL250117C001950002023-09-28 3:38PM EDT195.0014.8514.4514.85-0.13-0.87%985,59630.36%
AAPL250117C002000002023-09-28 3:43PM EDT200.0012.9512.7513.05-0.25-1.89%19017,41929.80%
AAPL250117C002050002023-09-28 2:47PM EDT205.0011.1011.1011.40-0.05-0.45%215,06129.25%
AAPL250117C002100002023-09-28 3:54PM EDT210.009.759.709.90-0.03-0.31%806,20328.73%
AAPL250117C002150002023-09-28 12:36PM EDT215.008.708.358.75+0.21+2.47%406,05328.53%
AAPL250117C002200002023-09-28 11:33AM EDT220.007.407.207.40+0.15+2.07%26,92327.84%
AAPL250117C002250002023-09-28 3:47PM EDT225.006.256.156.35-0.10-1.57%104,03127.44%
AAPL250117C002300002023-09-27 3:40PM EDT230.005.305.255.45-0.02-0.38%14,65727.10%
AAPL250117C002350002023-09-28 1:10PM EDT235.004.704.454.70+0.20+4.44%164,27026.86%
AAPL250117C002400002023-09-27 3:27PM EDT240.003.903.804.000.00-141,82726.55%
AAPL250117C002450002023-09-28 12:00PM EDT245.003.453.253.40+0.10+2.99%211,61626.28%
AAPL250117C002500002023-09-28 3:48PM EDT250.002.822.742.90+0.06+2.17%758,13626.07%
AAPL250117C002550002023-09-28 3:33PM EDT255.002.452.312.600.00-121,91826.22%
AAPL250117C002600002023-09-28 1:51PM EDT260.002.082.012.13+0.08+4.00%2002,77025.79%
AAPL250117C002650002023-09-27 1:18PM EDT265.001.741.671.930.00-41,38626.01%
AAPL250117C002700002023-09-28 1:51PM EDT270.001.501.461.55-0.44-22.68%2021,69625.54%
AAPL250117C002750002023-09-27 1:29PM EDT275.001.291.251.42+0.01+0.78%601,29525.81%
AAPL250117C002800002023-09-27 3:53PM EDT280.001.101.001.160.00-258,42025.49%
AAPL250117C002850002023-09-28 3:33PM EDT285.000.960.920.99-0.01-1.03%101,49925.40%
AAPL250117C002900002023-09-28 3:52PM EDT290.000.830.820.830.00-1101,56325.24%
AAPL250117C003000002023-09-28 2:38PM EDT300.000.660.630.70+0.01+1.54%8123,58825.75%
AAPL250117C003100002023-09-28 1:43PM EDT310.000.510.480.57+0.01+2.00%428,42626.04%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250117P000500002023-09-25 9:42AM EDT50.000.240.170.260.00-14,70349.27%
AAPL250117P000550002023-09-27 12:18PM EDT55.000.280.220.390.00-250948.44%
AAPL250117P000600002023-09-19 3:03PM EDT60.000.390.310.38+0.09+30.00%259344.73%
AAPL250117P000650002023-09-12 2:04PM EDT65.000.360.400.500.00-171143.41%
AAPL250117P000700002023-09-28 9:30AM EDT70.000.600.510.68+0.04+7.14%11,16842.52%
AAPL250117P000750002023-09-27 2:20PM EDT75.000.720.630.820.00-176340.91%
AAPL250117P000800002023-09-27 1:36PM EDT80.000.900.790.890.00-31,45538.62%
AAPL250117P000850002023-09-27 1:41PM EDT85.001.120.971.190.00-41,39438.06%
AAPL250117P000900002023-09-26 2:29PM EDT90.001.221.191.430.00-353,10036.79%
AAPL250117P000950002023-09-26 3:21PM EDT95.001.501.451.550.00-15,59134.77%
AAPL250117P001000002023-09-28 2:23PM EDT100.001.811.801.86-0.04-2.16%16719,51533.66%
AAPL250117P001050002023-09-28 2:28PM EDT105.002.142.142.26-0.18-7.76%346,13932.74%
AAPL250117P001100002023-09-28 10:23AM EDT110.002.742.392.70+0.13+4.98%18,65831.76%
AAPL250117P001150002023-09-28 9:41AM EDT115.003.353.003.15+0.21+6.69%1045,71230.63%
AAPL250117P001200002023-09-27 2:30PM EDT120.003.803.553.700.00-76,34529.63%
AAPL250117P001250002023-09-28 3:15PM EDT125.004.154.204.45-0.45-9.78%42814,98128.93%
AAPL250117P001300002023-09-27 3:53PM EDT130.005.504.955.15+0.30+5.77%1016,15227.91%
AAPL250117P001350002023-09-28 1:46PM EDT135.006.005.806.00-0.03-0.50%1615,45327.01%
AAPL250117P001400002023-09-28 3:21PM EDT140.006.706.807.00-0.40-5.63%5214,47026.19%
AAPL250117P001450002023-09-28 1:19PM EDT145.007.957.958.15-0.37-4.45%188,87225.41%
AAPL250117P001500002023-09-28 11:46AM EDT150.009.309.209.40-0.15-1.59%1210,61624.56%
AAPL250117P001550002023-09-28 3:20PM EDT155.0010.4710.6010.85-0.40-3.68%510,28023.79%
AAPL250117P001600002023-09-28 3:35PM EDT160.0012.1012.2012.45-0.15-1.22%3813,06422.99%
AAPL250117P001650002023-09-28 1:17PM EDT165.0013.8013.5014.25-0.85-5.80%1248,46722.21%
AAPL250117P001700002023-09-28 3:50PM EDT170.0016.1015.9016.60-0.15-0.92%16618,01421.88%
AAPL250117P001750002023-09-28 3:13PM EDT175.0018.0518.0018.40-0.39-2.11%20810,56120.56%
AAPL250117P001800002023-09-28 2:00PM EDT180.0020.4520.4020.80-0.90-4.22%3526,53919.71%
AAPL250117P001850002023-09-28 3:42PM EDT185.0023.1022.4023.45-0.90-3.75%577,74618.85%
AAPL250117P001900002023-09-28 3:00PM EDT190.0026.0024.2026.60+0.05+0.19%138,29818.33%
AAPL250117P001950002023-09-28 10:18AM EDT195.0030.0528.9031.15+0.78+2.66%24,06619.49%
AAPL250117P002000002023-09-28 10:18AM EDT200.0033.8730.8534.30+0.53+1.59%17,69118.34%
AAPL250117P002050002023-09-27 1:11PM EDT205.0036.9534.5038.250.00-22,81918.07%
AAPL250117P002100002023-09-26 10:13AM EDT210.0038.5538.6041.200.00-22,42415.31%
AAPL250117P002150002023-09-28 10:16AM EDT215.0046.0044.2545.70+3.50+8.24%193315.18%
AAPL250117P002200002023-09-27 12:25PM EDT220.0050.2247.4051.250.00-11,37317.72%
AAPL250117P002250002023-09-21 9:56AM EDT225.0051.4552.3056.150.00-2618.53%
AAPL250117P002300002023-09-27 2:16PM EDT230.0061.4557.3561.150.00-531519.56%
AAPL250117P002350002023-08-30 3:25PM EDT235.0047.9162.8066.150.00-25220.55%
AAPL250117P002400002023-09-21 9:37AM EDT240.0064.0067.3571.150.00-1221.50%
AAPL250117P002450002023-08-04 2:47PM EDT245.0062.1754.8057.050.00-300.00%
AAPL250117P002500002023-08-15 3:26PM EDT250.0072.5572.2075.550.00-1010.00%
AAPL250117P002550002023-09-11 2:36PM EDT255.0075.0382.3586.150.00-2024.18%
AAPL250117P002600002023-08-15 3:26PM EDT260.0082.5583.5085.500.00-1000.00%
AAPL250117P002650002022-12-21 11:53AM EDT265.00128.95125.00129.500.00--074.03%
AAPL250117P002700002023-09-25 10:21AM EDT270.0095.3097.30101.150.00-2026.64%
AAPL250117P002750002023-04-13 2:59PM EDT275.00109.80101.20103.600.00-200.00%
AAPL250117P002800002023-08-17 12:52PM EDT280.00104.56103.90106.850.00-200.00%
AAPL250117P002850002023-08-18 3:25PM EDT285.00110.88109.60111.850.00-200.00%
AAPL250117P002900002023-08-04 9:45AM EDT290.00105.0099.60102.350.00-100.00%
AAPL250117P003000002023-09-07 2:58PM EDT300.00122.82127.25131.150.00-7030.99%
AAPL250117P003100002023-09-07 2:58PM EDT310.00132.77137.25141.150.00-7032.31%