Mercado abrirá em 4 h 41 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
154,50+3,68 (+2,44%)
No fechamento: 04:00PM EST
154,40 -0,10 (-0,06%)
Pós-fechamento: 07:59PM EST
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
AAPL250117C000500002023-02-03 1:42PM EST50.00108.000.000.000.00-1400.00%
AAPL250117C000550002023-02-03 2:31PM EST55.00103.600.000.000.00-300.00%
AAPL250117C000600002023-02-03 2:39PM EST60.0099.990.000.000.00-900.00%
AAPL250117C000650002023-02-03 2:39PM EST65.0095.670.000.000.00-1300.00%
AAPL250117C000700002023-01-30 12:07PM EST70.0080.080.000.000.00-200.00%
AAPL250117C000750002023-02-01 3:37PM EST75.0077.700.000.000.00-2700.00%
AAPL250117C000800002023-02-03 3:01PM EST80.0081.500.000.000.00-900.00%
AAPL250117C000850002023-02-03 10:45AM EST85.0079.750.000.000.00-100.00%
AAPL250117C000900002023-02-03 1:58PM EST90.0074.400.000.000.00-200.00%
AAPL250117C000950002023-01-30 2:18PM EST95.0059.050.000.000.00-300.00%
AAPL250117C001000002023-02-03 3:44PM EST100.0065.900.000.000.00-18400.00%
AAPL250117C001050002023-02-03 12:51PM EST105.0062.600.000.000.00-200.00%
AAPL250117C001100002023-02-03 1:58PM EST110.0058.850.000.000.00-3200.00%
AAPL250117C001150002023-02-03 1:57PM EST115.0055.150.000.000.00-1800.00%
AAPL250117C001200002023-02-03 3:55PM EST120.0051.150.000.000.00-53000.00%
AAPL250117C001250002023-02-03 3:26PM EST125.0047.850.000.000.00-29500.00%
AAPL250117C001300002023-02-03 3:45PM EST130.0044.600.000.000.00-9500.00%
AAPL250117C001350002023-02-03 3:41PM EST135.0041.300.000.000.00-14600.00%
AAPL250117C001400002023-02-03 2:24PM EST140.0038.250.000.000.00-30100.00%
AAPL250117C001450002023-02-03 3:03PM EST145.0034.500.000.000.00-6300.00%
AAPL250117C001500002023-02-03 3:31PM EST150.0032.420.000.000.00-39600.00%
AAPL250117C001550002023-02-03 3:46PM EST155.0029.600.000.000.00-41100.05%
AAPL250117C001600002023-02-03 3:55PM EST160.0027.080.000.000.00-32600.78%
AAPL250117C001650002023-02-03 3:54PM EST165.0024.550.000.000.00-10000.78%
AAPL250117C001700002023-02-03 3:34PM EST170.0022.290.000.000.00-12801.56%
AAPL250117C001750002023-02-03 2:55PM EST175.0020.250.000.000.00-16901.56%
AAPL250117C001800002023-02-03 2:42PM EST180.0018.600.000.000.00-89303.13%
AAPL250117C001850002023-02-03 3:19PM EST185.0016.650.000.000.00-15403.13%
AAPL250117C001900002023-02-03 3:48PM EST190.0014.700.000.000.00-8203.13%
AAPL250117C001950002023-02-03 1:30PM EST195.0013.100.000.000.00-8503.13%
AAPL250117C002000002023-02-03 3:48PM EST200.0011.600.000.000.00-68803.13%
AAPL250117C002050002023-02-03 12:51PM EST205.0010.570.000.000.00-10403.13%
AAPL250117C002100002023-02-03 3:40PM EST210.009.200.000.000.00-4806.25%
AAPL250117C002150002023-02-03 11:36AM EST215.008.840.000.000.00-406.25%
AAPL250117C002200002023-02-03 3:58PM EST220.007.360.000.000.00-3106.25%
AAPL250117C002250002023-02-03 1:09PM EST225.006.370.000.000.00-3906.25%
AAPL250117C002300002023-02-03 2:46PM EST230.005.750.000.000.00-24706.25%
AAPL250117C002350002023-02-03 1:32PM EST235.005.000.000.000.00-506.25%
AAPL250117C002400002023-02-03 10:27AM EST240.004.720.000.000.00-306.25%
AAPL250117C002450002023-02-03 10:55AM EST245.004.100.000.000.00-10606.25%
AAPL250117C002500002023-02-03 3:51PM EST250.003.450.000.000.00-30706.25%
AAPL250117C002550002023-02-03 1:07PM EST255.002.960.000.000.00-29606.25%
AAPL250117C002600002023-02-03 2:20PM EST260.002.720.000.000.00-15106.25%
AAPL250117C002650002023-02-03 1:00PM EST265.002.300.000.000.00-10406.25%
AAPL250117C002700002023-02-03 3:20PM EST270.002.120.000.000.00-2306.25%
AAPL250117C002750002023-02-03 12:13PM EST275.001.910.000.000.00-606.25%
AAPL250117C002800002023-02-03 3:12PM EST280.001.650.000.000.00-806.25%
AAPL250117C002850002023-02-03 12:06PM EST285.001.520.000.000.00-506.25%
AAPL250117C002900002023-02-03 10:34AM EST290.001.400.000.000.00-15406.25%
AAPL250117C003000002023-02-03 3:56PM EST300.001.020.000.000.00-365012.50%
AAPL250117C003100002023-02-03 3:53PM EST310.000.850.000.000.00-1,161012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250117P000500002023-02-03 2:13PM EST50.000.490.000.000.00-597012.50%
AAPL250117P000550002023-01-31 1:15PM EST55.000.760.000.000.00-1012.50%
AAPL250117P000600002023-02-03 12:06PM EST60.000.800.000.000.00-11012.50%
AAPL250117P000650002023-02-03 10:00AM EST65.001.020.000.000.00-1012.50%
AAPL250117P000700002023-02-03 11:40AM EST70.001.200.000.000.00-14012.50%
AAPL250117P000750002023-02-03 2:31PM EST75.001.630.000.000.00-12012.50%
AAPL250117P000800002023-02-03 12:08PM EST80.001.860.000.000.00-3012.50%
AAPL250117P000850002023-02-03 2:22PM EST85.002.360.000.000.00-1106.25%
AAPL250117P000900002023-02-03 1:40PM EST90.002.880.000.000.00-5706.25%
AAPL250117P000950002023-02-03 1:29PM EST95.003.450.000.000.00-206.25%
AAPL250117P001000002023-02-03 3:49PM EST100.004.200.000.000.00-70006.25%
AAPL250117P001050002023-02-03 1:51PM EST105.004.900.000.000.00-17406.25%
AAPL250117P001100002023-02-03 3:58PM EST110.005.700.000.000.00-8806.25%
AAPL250117P001150002023-02-03 3:46PM EST115.006.750.000.000.00-11203.13%
AAPL250117P001200002023-02-03 1:57PM EST120.007.730.000.000.00-1803.13%
AAPL250117P001250002023-02-03 3:44PM EST125.008.950.000.000.00-89603.13%
AAPL250117P001300002023-02-03 3:47PM EST130.0010.360.000.000.00-34603.13%
AAPL250117P001350002023-02-03 3:42PM EST135.0011.700.000.000.00-2,11701.56%
AAPL250117P001400002023-02-03 3:34PM EST140.0013.400.000.000.00-14001.56%
AAPL250117P001450002023-02-03 3:46PM EST145.0015.200.000.000.00-15100.78%
AAPL250117P001500002023-02-03 3:43PM EST150.0017.050.000.000.00-8200.39%
AAPL250117P001550002023-02-03 2:35PM EST155.0019.200.000.000.00-1,01200.00%
AAPL250117P001600002023-02-03 2:27PM EST160.0021.290.000.000.00-19700.00%
AAPL250117P001650002023-02-03 3:44PM EST165.0023.870.000.000.00-1,71100.00%
AAPL250117P001700002023-02-03 3:58PM EST170.0026.500.000.000.00-6100.00%
AAPL250117P001750002023-02-03 3:58PM EST175.0029.400.000.000.00-45000.00%
AAPL250117P001800002023-02-03 1:41PM EST180.0032.500.000.000.00-6600.00%
AAPL250117P001850002023-02-03 1:51PM EST185.0035.600.000.000.00-600.00%
AAPL250117P001900002023-01-27 2:53PM EST190.0044.100.000.000.00-100.00%
AAPL250117P001950002023-01-19 3:17PM EST195.0059.700.000.000.00-200.00%
AAPL250117P002000002023-02-03 1:51PM EST200.0046.850.000.000.00-1300.00%
AAPL250117P002050002023-01-19 3:16PM EST205.0069.230.000.000.00-8100.00%
AAPL250117P002100002023-01-23 9:39AM EST210.0070.650.000.000.00-100.00%
AAPL250117P002150002022-12-30 11:49AM EST215.0086.3367.5070.150.00-1030.60%
AAPL250117P002200002023-01-24 2:23PM EST220.0077.520.000.000.00-100.00%
AAPL250117P002250002023-01-27 10:41AM EST225.0080.000.000.000.00-600.00%
AAPL250117P002300002023-02-02 10:03AM EST230.0080.600.000.000.00-100.00%
AAPL250117P002350002022-12-23 12:53PM EST235.00103.9095.0099.500.00-4046.78%
AAPL250117P002400002022-12-22 3:10PM EST240.00108.30100.00104.500.00-2047.78%
AAPL250117P002450002022-11-23 1:33PM EST245.0094.77110.50115.500.00--052.99%
AAPL250117P002500002022-12-30 12:05PM EST250.00121.23102.00106.050.00-1338.66%
AAPL250117P002550002022-11-23 1:33PM EST255.00104.70121.00125.500.00-10055.16%
AAPL250117P002600002022-10-10 11:32AM EST260.00120.05123.00127.000.00-2052.08%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--052.32%
AAPL250117P002700002022-09-21 10:51AM EST270.00113.62123.05126.950.00-1,000043.21%
AAPL250117P002800002022-10-04 9:31AM EST280.00133.30137.20141.350.00-2050.71%
AAPL250117P002850002022-11-29 2:07PM EST285.00143.60153.00157.500.00-2062.56%
AAPL250117P002900002023-01-26 9:53AM EST290.00144.800.000.000.00-100.00%
AAPL250117P003000002023-01-09 12:39PM EST300.00167.600.000.000.00-200.00%
AAPL250117P003100002022-12-21 12:30PM EST310.00174.75170.00174.500.00-4056.14%