Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,98+3,10 (+1,66%)
No fechamento: 04:00PM EDT
189,95 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250620C000500002024-05-24 3:06PM EDT50.00141.89140.05143.80+15.68+12.42%444182.31%
AAPL250620C000550002024-05-24 10:13AM EDT55.00136.06135.35139.10+14.47+11.90%140279.25%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90130.85133.950.00-111675.34%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-852110.00%
AAPL250620C000700002024-05-22 3:43PM EDT70.00124.19121.55124.150.00-532068.87%
AAPL250620C000750002024-05-06 10:05AM EDT75.00111.16117.45119.850.00-127168.89%
AAPL250620C000800002024-05-09 2:43PM EDT80.00107.76112.55115.200.00-7730865.76%
AAPL250620C000850002024-05-24 10:01AM EDT85.00107.97108.10110.45-3.73-3.34%171163.52%
AAPL250620C000900002024-05-22 11:14AM EDT90.00106.92103.50105.850.00-2246761.29%
AAPL250620C000950002024-05-24 2:35PM EDT95.00100.0099.05100.60+1.00+1.01%23,83858.15%
AAPL250620C001000002024-05-24 11:39AM EDT100.0095.0094.5595.75+2.20+2.37%126055.74%
AAPL250620C001050002024-05-09 2:27PM EDT105.0084.6589.9591.150.00-538453.63%
AAPL250620C001100002024-05-24 9:47AM EDT110.0084.1785.3586.55-0.57-0.67%125051.51%
AAPL250620C001150002024-05-21 10:18AM EDT115.0084.0080.9581.950.00-3751751.02%
AAPL250620C001200002024-05-23 3:44PM EDT120.0074.2576.3077.450.00-11,23249.07%
AAPL250620C001250002024-05-22 12:48PM EDT125.0073.7571.8572.850.00-245846.86%
AAPL250620C001300002024-05-22 1:42PM EDT130.0069.0367.8068.350.00-254444.89%
AAPL250620C001350002024-05-22 1:49PM EDT135.0064.5063.4563.900.00-154643.00%
AAPL250620C001400002024-05-20 1:17PM EDT140.0061.0059.0559.750.00-6092641.67%
AAPL250620C001450002024-05-24 3:55PM EDT145.0055.2154.8555.55+2.09+3.93%659240.15%
AAPL250620C001500002024-05-24 10:16AM EDT150.0049.9050.6551.35-0.40-0.80%21,41738.56%
AAPL250620C001550002024-05-24 10:17AM EDT155.0045.9546.7547.35-0.27-0.58%191,42337.22%
AAPL250620C001600002024-05-24 3:47PM EDT160.0042.9842.8543.45+1.88+4.57%73,44835.93%
AAPL250620C001650002024-05-24 1:26PM EDT165.0039.6539.0539.70+2.90+7.89%31,09834.75%
AAPL250620C001700002024-05-24 3:29PM EDT170.0035.7035.5036.05+2.20+6.57%2542,46033.59%
AAPL250620C001750002024-05-23 2:52PM EDT175.0030.0032.0032.500.00-1582,84632.42%
AAPL250620C001800002024-05-24 3:50PM EDT180.0028.8028.7029.25+2.25+8.47%1115,77331.50%
AAPL250620C001850002024-05-24 3:44PM EDT185.0025.6525.5525.90+2.05+8.69%1422,81130.28%
AAPL250620C001900002024-05-24 3:53PM EDT190.0022.7522.6523.15+1.96+9.43%867,59429.66%
AAPL250620C001950002024-05-24 3:25PM EDT195.0020.1419.9520.35+1.34+7.13%193,38028.78%
AAPL250620C002000002024-05-24 3:02PM EDT200.0017.6017.5017.75+1.79+11.32%617,97027.95%
AAPL250620C002050002024-05-24 3:22PM EDT205.0015.2515.1515.40+1.25+8.93%86,51927.23%
AAPL250620C002100002024-05-24 3:55PM EDT210.0013.2013.1013.30+1.23+10.28%135,01526.61%
AAPL250620C002150002024-05-24 3:56PM EDT215.0011.3411.2511.45+1.34+13.40%877,45526.10%
AAPL250620C002200002024-05-24 3:46PM EDT220.009.709.559.80+1.20+14.12%365,40125.63%
AAPL250620C002250002024-05-24 3:02PM EDT225.008.218.108.35+0.91+12.47%352,04825.21%
AAPL250620C002300002024-05-24 12:01PM EDT230.006.936.807.15+0.38+5.80%73,22724.95%
AAPL250620C002350002024-05-24 1:24PM EDT235.005.905.755.95+0.85+16.83%65,58324.47%
AAPL250620C002400002024-05-24 1:54PM EDT240.004.974.805.00+0.75+17.77%96,19024.17%
AAPL250620C002450002024-05-24 1:06PM EDT245.004.054.004.15+0.55+15.71%2003,60223.84%
AAPL250620C002500002024-05-24 3:07PM EDT250.003.403.303.45+0.46+15.65%427,05523.59%
AAPL250620C002600002024-05-24 9:46AM EDT260.002.062.312.41-0.11-5.07%503,67623.29%
AAPL250620C002700002024-05-24 2:49PM EDT270.001.701.601.68+0.24+16.44%91,10723.10%
AAPL250620C002800002024-05-24 2:32PM EDT280.001.171.131.22+0.14+13.59%26,12523.17%
AAPL250620C002900002024-05-24 3:15PM EDT290.000.850.810.87+0.13+18.06%91,31323.17%
AAPL250620C003000002024-05-23 1:23PM EDT300.000.570.590.670.00-46,11923.50%
AAPL250620C003100002024-05-24 2:53PM EDT310.000.500.470.52+0.09+21.95%373,31523.82%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250620P000500002024-05-22 3:25PM EDT50.000.020.030.050.00-61,60747.85%
AAPL250620P000550002024-05-17 9:38AM EDT55.000.030.020.080.00-7042346.88%
AAPL250620P000600002024-05-22 2:43PM EDT60.000.050.050.220.00-2526049.41%
AAPL250620P000650002024-05-16 11:18AM EDT65.000.070.060.180.00-3026544.92%
AAPL250620P000700002024-05-03 11:47AM EDT70.000.150.100.140.00-1098540.72%
AAPL250620P000750002024-05-16 12:47PM EDT75.000.110.110.160.00-202,08638.67%
AAPL250620P000800002024-05-16 12:46PM EDT80.000.150.120.190.00-211,36837.01%
AAPL250620P000850002024-05-24 12:42PM EDT85.000.180.150.23+0.02+12.50%12,24935.50%
AAPL250620P000900002024-05-23 1:59PM EDT90.000.270.200.280.00-1131334.13%
AAPL250620P000950002024-05-17 12:06PM EDT95.000.340.270.360.00-389333.11%
AAPL250620P001000002024-05-22 1:45PM EDT100.000.400.370.430.00-21,84731.79%
AAPL250620P001050002024-05-17 12:06PM EDT105.000.500.450.560.00-42,24530.98%
AAPL250620P001100002024-05-22 12:42PM EDT110.000.590.590.700.00-41,64830.03%
AAPL250620P001150002024-05-23 2:36PM EDT115.000.860.740.880.00-201,96929.18%
AAPL250620P001200002024-05-23 3:23PM EDT120.001.100.941.070.00-962,39428.19%
AAPL250620P001250002024-05-24 3:49PM EDT125.001.291.191.30+0.12+10.26%63,84727.23%
AAPL250620P001300002024-05-24 12:47PM EDT130.001.501.491.56-0.15-9.09%114,43726.26%
AAPL250620P001350002024-05-24 3:49PM EDT135.001.931.831.91-0.08-3.98%33,67325.45%
AAPL250620P001400002024-05-24 12:49PM EDT140.002.292.262.35-0.20-8.03%74,18524.73%
AAPL250620P001450002024-05-23 12:30PM EDT145.002.872.762.860.00-54,34723.98%
AAPL250620P001500002024-05-24 3:59PM EDT150.003.403.353.50-0.17-4.76%1410,01723.32%
AAPL250620P001550002024-05-23 10:54AM EDT155.004.274.054.200.00-45,17722.55%
AAPL250620P001600002024-05-23 3:23PM EDT160.005.404.905.100.00-66,15121.94%
AAPL250620P001650002024-05-24 12:58PM EDT165.005.955.906.10-0.16-2.62%26,75121.25%
AAPL250620P001700002024-05-24 1:51PM EDT170.007.157.057.20-0.60-7.74%337,26920.47%
AAPL250620P001750002024-05-24 12:58PM EDT175.008.438.408.60-0.67-7.36%54,86619.87%
AAPL250620P001800002024-05-24 3:55PM EDT180.0010.009.9010.15-0.75-6.98%249,40519.19%
AAPL250620P001850002024-05-24 2:26PM EDT185.0011.6511.6511.85-0.92-7.32%36,20218.41%
AAPL250620P001900002024-05-24 2:26PM EDT190.0013.6013.6013.90-1.10-7.48%1,2576,07917.77%
AAPL250620P001950002024-05-22 3:25PM EDT195.0015.3515.8016.150.00-1894517.04%
AAPL250620P002000002024-05-24 11:28AM EDT200.0018.3018.1518.65-1.25-6.39%75,02416.25%
AAPL250620P002050002024-05-23 11:35AM EDT205.0021.6620.9521.500.00-582,78315.50%
AAPL250620P002100002024-05-22 9:31AM EDT210.0022.6023.0024.850.00-191315.02%
AAPL250620P002150002024-05-21 11:04AM EDT215.0025.9027.3028.250.00-1034214.11%
AAPL250620P002200002024-05-24 2:26PM EDT220.0031.1030.5032.15+0.25+0.81%11213.50%
AAPL250620P002250002024-03-07 10:30AM EDT225.0056.0154.4556.250.00-1042.62%
AAPL250620P002300002024-04-10 3:59PM EDT230.0062.1544.6049.400.00-160428.31%
AAPL250620P002350002024-01-24 1:52PM EDT235.0039.9051.2053.650.00-8028.70%
AAPL250620P002400002024-04-17 3:51PM EDT240.0071.6049.5051.000.00-2,370015.18%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-70027.70%
AAPL250620P002500002023-12-26 11:27AM EDT250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002024-05-10 9:45AM EDT260.0075.0068.6571.350.00--020.23%
AAPL250620P002700002023-10-04 1:58PM EDT270.0097.5093.0595.400.00-2047.79%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-5048.15%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--048.75%
AAPL250620P003000002024-01-08 4:27PM EDT300.00114.52109.50112.300.00-2030.07%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4070.20%