Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,52-1,85 (-1,00%)
No fechamento: 04:00PM EST
182,24 -0,28 (-0,15%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250919C000500002024-01-18 3:01PM EST50.00141.09133.00136.450.00-11068.46%
AAPL250919C000550002024-02-21 12:32PM EST55.00129.18128.50132.300.00-207167.93%
AAPL250919C000600002023-11-28 2:45PM EST60.00133.38134.85138.600.00--21107.65%
AAPL250919C000650002024-02-13 11:36AM EST65.00123.90119.35123.100.00-11363.23%
AAPL250919C000700002023-12-28 3:40PM EST70.00127.40124.05127.400.00-8991.33%
AAPL250919C000750002024-02-07 12:07PM EST75.00118.28110.80113.200.00-444558.49%
AAPL250919C000850002024-01-29 9:32AM EST85.00111.90100.50104.250.00-2252.67%
AAPL250919C000900002024-01-08 1:57PM EST90.00100.82104.20106.400.00-1170.33%
AAPL250919C000950002023-12-28 2:38PM EST95.00105.74102.05104.700.00-6473.01%
AAPL250919C001000002024-02-12 10:29AM EST100.0094.2888.3090.800.00-1152.18%
AAPL250919C001100002023-11-03 12:48PM EST110.0076.2389.2091.700.00-1164.93%
AAPL250919C001150002024-01-29 1:52PM EST115.0084.8275.8577.500.00-1346.39%
AAPL250919C001200002024-02-23 3:38PM EST120.0072.4971.7573.20+1.49+2.10%13644.73%
AAPL250919C001250002024-02-13 10:04AM EST125.0070.6868.0069.200.00--343.57%
AAPL250919C001300002024-02-20 10:19AM EST130.0062.5563.6565.000.00-15542.00%
AAPL250919C001350002024-02-22 11:36AM EST135.0060.8259.8060.850.00-1440.48%
AAPL250919C001400002024-01-22 2:20PM EST140.0066.8255.9557.200.00-1539.66%
AAPL250919C001450002024-02-23 1:57PM EST145.0052.7352.1053.25-2.39-4.34%12638.31%
AAPL250919C001500002024-02-22 9:53AM EST150.0049.5446.5049.600.00-33337.30%
AAPL250919C001550002024-02-15 12:41PM EST155.0044.8545.0546.050.00-15136.32%
AAPL250919C001600002024-02-22 10:25AM EST160.0042.3041.6543.350.00-16336.31%
AAPL250919C001650002024-02-16 3:40PM EST165.0038.4337.6539.900.00-25235.23%
AAPL250919C001700002024-02-23 12:09PM EST170.0035.3034.4535.90-0.10-0.28%17233.40%
AAPL250919C001750002024-02-15 12:06PM EST175.0031.6031.1532.550.00-36332.25%
AAPL250919C001800002024-02-23 12:28PM EST180.0029.2429.2029.70-0.43-1.45%110031.56%
AAPL250919C001850002024-02-23 3:21PM EST185.0026.6225.1529.00+0.77+2.98%19833.13%
AAPL250919C001900002024-02-22 2:04PM EST190.0025.0523.4024.400.00-233930.23%
AAPL250919C001950002024-02-23 3:18PM EST195.0021.3220.0521.70-0.78-3.53%213229.30%
AAPL250919C002000002024-02-23 10:16AM EST200.0019.6518.5519.25-0.75-3.68%327228.50%
AAPL250919C002050002024-02-22 1:19PM EST205.0017.8516.4017.300.00-233328.11%
AAPL250919C002100002024-02-23 10:32AM EST210.0015.3314.5015.45+0.22+1.46%127327.69%
AAPL250919C002150002024-02-22 1:25PM EST215.0013.8112.7015.500.00-2,5042,53929.29%
AAPL250919C002200002024-02-20 9:52AM EST220.0011.1510.1514.000.00-8444729.02%
AAPL250919C002250002024-02-20 2:14PM EST225.009.728.7010.200.00-340625.85%
AAPL250919C002300002024-02-23 3:45PM EST230.008.518.158.80-0.24-2.74%419125.34%
AAPL250919C002350002024-02-22 3:13PM EST235.008.156.957.600.00-617924.92%
AAPL250919C002400002024-02-22 10:17AM EST240.006.746.106.550.00-212124.56%
AAPL250919C002450002024-02-22 3:13PM EST245.006.054.205.650.00-21425124.26%
AAPL250919C002500002024-02-21 10:24AM EST250.004.964.004.850.00-124323.97%
AAPL250919C002550002024-02-09 10:03AM EST255.005.062.964.150.00-1011123.70%
AAPL250919C002600002024-02-22 12:20PM EST260.003.602.243.550.00-28223.47%
AAPL250919C002650002024-02-01 3:36PM EST265.003.352.723.050.00-3723.30%
AAPL250919C002700002024-02-14 10:11AM EST270.002.572.252.580.00-250523.07%
AAPL250919C002750002024-02-14 9:54AM EST275.002.251.852.200.00-536222.90%
AAPL250919C002800002024-02-05 9:49AM EST280.002.131.571.880.00-208722.77%
AAPL250919C002850002024-02-23 3:01PM EST285.001.531.331.60+0.02+1.32%212222.64%
AAPL250919C002900002024-02-22 3:02PM EST290.001.491.211.380.00-324922.58%
AAPL250919C002950002024-02-21 12:51PM EST295.001.191.031.270.00-11822.83%
AAPL250919C003000002024-02-23 3:39PM EST300.000.960.881.13-0.09-8.57%28810122.91%
AAPL250919C003050002024-02-16 10:35AM EST305.000.810.611.010.00-13523.00%
AAPL250919C003100002024-02-23 3:12PM EST310.000.860.510.90+0.12+16.22%139223.08%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL250919P000500002024-02-21 12:45PM EST50.000.090.000.320.00-21548.24%
AAPL250919P000550002024-02-15 12:50PM EST55.000.070.000.360.00-11745.63%
AAPL250919P000600002024-02-21 12:44PM EST60.000.150.010.390.00-2243.02%
AAPL250919P000650002024-01-24 12:03PM EST65.000.330.050.440.00-1140.85%
AAPL250919P000700002024-01-04 12:02PM EST70.000.560.110.500.00-71438.92%
AAPL250919P000750002024-02-14 12:11PM EST75.000.390.250.580.00-11237.23%
AAPL250919P000800002024-02-02 12:43PM EST80.000.470.360.660.00-18935.55%
AAPL250919P000850002024-02-07 2:35PM EST85.000.570.430.780.00-123134.20%
AAPL250919P000900002024-02-16 2:51PM EST90.000.800.580.940.00-162733.07%
AAPL250919P000950002024-02-08 11:29AM EST95.000.830.761.120.00-12231.95%
AAPL250919P001000002024-02-15 2:13PM EST100.001.200.971.350.00-56830.98%
AAPL250919P001050002024-01-31 3:50PM EST105.001.401.261.620.00-95030.05%
AAPL250919P001100002024-02-05 10:10AM EST110.001.631.681.840.00-217728.81%
AAPL250919P001150002024-02-20 10:02AM EST115.002.351.912.250.00-127128.14%
AAPL250919P001200002024-02-23 2:48PM EST120.002.562.482.65+0.04+1.59%10019027.27%
AAPL250919P001250002024-02-23 11:02AM EST125.003.023.003.20-0.41-11.95%252826.64%
AAPL250919P001300002024-02-21 2:25PM EST130.004.003.503.900.00-29626.17%
AAPL250919P001350002024-02-14 12:16PM EST135.004.354.054.500.00-7517125.29%
AAPL250919P001400002024-02-07 12:06PM EST140.004.504.957.500.00-413628.49%
AAPL250919P001450002024-02-20 10:57AM EST145.006.505.706.150.00-19023.91%
AAPL250919P001500002024-02-22 12:28PM EST150.006.956.757.250.00-255823.40%
AAPL250919P001550002024-02-14 2:52PM EST155.008.007.658.400.00-211522.76%
AAPL250919P001600002024-02-22 1:45PM EST160.009.009.059.650.00-3727922.08%
AAPL250919P001650002024-02-07 10:58AM EST165.009.289.4010.800.00-221221.09%
AAPL250919P001700002024-02-23 12:51PM EST170.0012.1011.8512.60-0.20-1.63%233920.71%
AAPL250919P001750002024-02-14 3:44PM EST175.0013.4513.3014.200.00-229919.89%
AAPL250919P001800002024-02-21 10:24AM EST180.0015.9914.4016.100.00-1024919.19%
AAPL250919P001850002024-02-21 10:24AM EST185.0017.9917.4518.200.00-1015018.49%
AAPL250919P001900002024-02-01 11:12AM EST190.0019.5018.6021.200.00-414918.54%
AAPL250919P001950002024-01-29 10:04AM EST195.0019.5621.9523.000.00-58717.01%
AAPL250919P002000002024-02-22 1:13PM EST200.0024.5022.5025.550.00-2511216.01%
AAPL250919P002050002024-02-01 11:06AM EST205.0027.0525.7528.700.00-198015.38%
AAPL250919P002100002024-01-30 2:28PM EST210.0028.5530.7033.250.00-712916.26%
AAPL250919P002150002024-01-29 3:16PM EST215.0029.2534.1035.150.00-827013.07%
AAPL250919P002200002024-01-29 1:50PM EST220.0032.8737.3540.600.00-313914.97%
AAPL250919P002250002024-02-21 2:46PM EST225.0044.5042.2044.000.00-117813.01%
AAPL250919P002300002024-01-02 1:20PM EST230.0045.3042.5545.800.00-25360.00%
AAPL250919P002350002023-12-19 2:22PM EST235.0040.7546.3048.700.00-2100.00%
AAPL250919P002400002024-01-23 11:19AM EST240.0045.2054.2557.400.00-1000.00%
AAPL250919P002450002023-11-08 3:09PM EST245.0062.5547.8550.200.00--00.00%
AAPL250919P002500002023-12-05 11:34AM EST250.0056.2566.6068.900.00-2017.16%
AAPL250919P002600002024-01-12 11:50AM EST260.0074.4069.8072.700.00-100.00%
AAPL250919P002650002023-12-05 12:24PM EST265.0071.5081.8083.800.00-15019.15%
AAPL250919P002700002023-12-26 11:44AM EST270.0076.8575.8079.500.00--00.00%
AAPL250919P002800002023-12-14 2:03PM EST280.0082.8392.3095.900.00--00.00%