Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,00-2,04 (-1,22%)
No fechamento: 04:00PM EDT
164,64 -0,36 (-0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL251219C000500002024-04-11 2:41PM EDT50.00127.10116.00118.950.00-223164.78%
AAPL251219C000550002024-04-18 9:46AM EDT55.00116.33111.80115.050.00-1015965.27%
AAPL251219C000600002024-04-01 10:25AM EDT60.00113.71106.95110.500.00-223862.02%
AAPL251219C000650002024-04-17 10:45AM EDT65.00109.30103.45105.150.00-1633760.11%
AAPL251219C000700002024-04-01 12:05PM EDT70.00104.6298.75100.650.00-49091657.49%
AAPL251219C000750002024-03-28 1:19PM EDT75.00101.3094.5596.250.00-133155.98%
AAPL251219C000800002024-03-14 10:53AM EDT80.0099.45101.35103.150.00-328283.73%
AAPL251219C000850002024-03-21 11:03AM EDT85.0093.5085.7587.400.00-130952.05%
AAPL251219C000900002024-04-16 11:22AM EDT90.0082.3081.5083.10-3.75-4.36%222950.42%
AAPL251219C000950002024-04-16 3:04PM EDT95.0082.5577.2078.700.00-15850.34%
AAPL251219C001000002024-04-19 10:22AM EDT100.0073.0073.2574.50-2.40-3.18%41,50648.68%
AAPL251219C001050002024-04-19 3:38PM EDT105.0069.7969.1570.30-4.56-6.13%217546.97%
AAPL251219C001100002024-04-19 9:35AM EDT110.0066.3765.1066.15-3.90-5.55%153145.32%
AAPL251219C001150002024-04-17 10:38AM EDT115.0066.1561.2562.250.00-132644.08%
AAPL251219C001200002024-04-18 1:27PM EDT120.0058.0557.5058.20-1.50-2.52%259142.50%
AAPL251219C001250002024-04-19 1:49PM EDT125.0054.0853.5054.40-7.32-11.92%451541.26%
AAPL251219C001300002024-04-19 10:29AM EDT130.0050.0049.9550.75-3.94-7.30%249840.17%
AAPL251219C001350002024-04-18 9:38AM EDT135.0049.0346.5547.300.00-21,05139.26%
AAPL251219C001400002024-04-18 12:05PM EDT140.0045.5542.8543.800.00-31,47738.17%
AAPL251219C001450002024-04-18 12:10PM EDT145.0040.1239.7540.55-1.98-4.70%163137.30%
AAPL251219C001500002024-04-19 3:31PM EDT150.0037.0236.5537.35-1.98-5.08%42,57936.37%
AAPL251219C001550002024-04-19 10:34AM EDT155.0033.4733.6534.10-5.88-14.94%373935.26%
AAPL251219C001600002024-04-19 3:15PM EDT160.0030.9730.8031.20-1.40-4.32%41,56534.46%
AAPL251219C001650002024-04-19 3:54PM EDT165.0028.3528.1028.45-1.30-4.38%602,73733.71%
AAPL251219C001700002024-04-19 2:40PM EDT170.0025.6525.5025.95-1.20-4.47%157,52333.12%
AAPL251219C001750002024-04-19 12:29PM EDT175.0022.9523.1023.60-1.25-5.17%192,07432.56%
AAPL251219C001800002024-04-19 3:23PM EDT180.0021.0920.8521.30-0.71-3.26%1108,73231.92%
AAPL251219C001850002024-04-19 1:08PM EDT185.0018.9518.7519.25-1.02-5.11%43,09631.42%
AAPL251219C001900002024-04-19 2:45PM EDT190.0016.9216.8517.25-0.89-5.00%672,88330.84%
AAPL251219C001950002024-04-19 1:03PM EDT195.0015.3715.0515.45-0.43-2.72%272,12030.36%
AAPL251219C002000002024-04-19 3:10PM EDT200.0013.7013.4013.90-0.65-4.53%1667,00730.03%
AAPL251219C002050002024-04-19 12:54PM EDT205.0012.1511.9012.35-0.67-5.23%121,08029.56%
AAPL251219C002100002024-04-19 2:48PM EDT210.0010.7710.5011.05-1.13-9.50%524,47129.26%
AAPL251219C002150002024-04-19 3:07PM EDT215.009.759.409.70-0.25-2.50%306,18328.76%
AAPL251219C002200002024-04-19 2:45PM EDT220.008.398.308.55-0.46-5.20%182,69528.39%
AAPL251219C002250002024-04-19 1:12PM EDT225.007.437.357.55-0.79-9.61%4091,22828.09%
AAPL251219C002300002024-04-19 12:54PM EDT230.006.606.456.75-0.75-10.20%592,09427.96%
AAPL251219C002350002024-04-19 9:49AM EDT235.005.755.705.95-0.85-12.88%211,10527.71%
AAPL251219C002400002024-04-19 3:04PM EDT240.005.105.005.20-2.00-28.17%51,50627.41%
AAPL251219C002450002024-04-19 3:18PM EDT245.004.504.404.60-0.24-5.06%246927.26%
AAPL251219C002500002024-04-19 2:42PM EDT250.003.953.804.10-0.25-5.95%444,58527.18%
AAPL251219C002600002024-04-19 3:46PM EDT260.003.143.003.15-0.31-8.99%1282126.82%
AAPL251219C002700002024-04-19 1:15PM EDT270.002.442.332.490.00-41,09026.71%
AAPL251219C002800002024-04-19 3:30PM EDT280.001.961.841.98-0.23-10.50%51,54726.66%
AAPL251219C002900002024-04-16 11:03AM EDT290.001.671.471.630.00-421,00426.81%
AAPL251219C003000002024-04-18 2:02PM EDT300.001.281.201.32+0.01+0.79%15,97626.86%
AAPL251219C003100002024-04-19 3:28PM EDT310.001.070.991.08+0.01+0.94%1005,81126.95%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL251219P000500002024-04-17 9:30AM EDT50.000.180.140.220.00-2502,25641.65%
AAPL251219P000550002024-04-05 11:27AM EDT55.000.210.190.280.00-227439.84%
AAPL251219P000600002024-04-09 9:30AM EDT60.000.270.260.350.00-137638.11%
AAPL251219P000650002024-04-05 11:29AM EDT65.000.360.350.460.00-2016936.87%
AAPL251219P000700002024-04-18 2:22PM EDT70.000.480.470.580.00-178835.55%
AAPL251219P000750002024-04-09 10:55AM EDT75.000.540.620.740.00-401,14934.42%
AAPL251219P000800002024-04-19 9:53AM EDT80.000.840.810.94+0.05+6.33%81,23033.41%
AAPL251219P000850002024-04-17 9:31AM EDT85.000.921.041.190.00-11,29332.50%
AAPL251219P000900002024-04-18 2:42PM EDT90.001.341.301.47+0.07+5.51%12,91431.53%
AAPL251219P000950002024-04-15 10:54AM EDT95.001.231.631.810.00-101,11030.64%
AAPL251219P001000002024-04-16 11:03AM EDT100.002.072.002.19+0.31+17.61%185129.71%
AAPL251219P001050002024-04-18 9:58AM EDT105.002.332.452.660.00-112028.89%
AAPL251219P001100002024-04-19 2:38PM EDT110.003.103.053.20+0.20+6.90%171828.08%
AAPL251219P001150002024-04-19 2:11PM EDT115.003.753.603.80+0.25+7.14%2383727.24%
AAPL251219P001200002024-04-19 2:40PM EDT120.004.504.404.55+0.30+7.14%274,05026.54%
AAPL251219P001250002024-04-18 12:19PM EDT125.004.845.255.400.00-171,66825.85%
AAPL251219P001300002024-04-19 1:17PM EDT130.006.206.206.35+0.40+6.90%233,33725.13%
AAPL251219P001350002024-04-18 2:24PM EDT135.006.907.307.500.00-2099824.54%
AAPL251219P001400002024-04-19 11:53AM EDT140.008.558.558.75+0.70+8.92%12,48323.88%
AAPL251219P001450002024-04-17 11:13AM EDT145.008.799.9010.300.00-221,38123.44%
AAPL251219P001500002024-04-19 1:45PM EDT150.0011.6611.2511.70+0.71+6.48%114,43222.57%
AAPL251219P001550002024-04-19 3:56PM EDT155.0013.2912.9513.40+0.68+5.39%71,65621.88%
AAPL251219P001600002024-04-19 12:03PM EDT160.0015.2115.0515.40+0.86+5.99%2007,40821.33%
AAPL251219P001650002024-04-19 3:48PM EDT165.0017.3016.8517.70+0.95+5.81%372,24420.90%
AAPL251219P001700002024-04-19 1:08PM EDT170.0019.4419.2019.75+0.83+4.46%2011,63619.93%
AAPL251219P001750002024-04-16 1:13PM EDT175.0022.3521.7522.30+2.60+13.16%27,96519.29%
AAPL251219P001800002024-04-16 9:45AM EDT180.0020.7424.3024.950.00-35,63618.49%
AAPL251219P001850002024-04-19 12:20PM EDT185.0028.1027.2028.20+3.15+12.63%171,42018.15%
AAPL251219P001900002024-04-19 1:47PM EDT190.0030.6030.2031.70+7.10+30.21%12,77017.84%
AAPL251219P001950002024-04-19 11:24AM EDT195.0034.0233.1535.20+5.40+18.87%92,38917.25%
AAPL251219P002000002024-04-19 3:48PM EDT200.0037.3536.2539.20+1.52+4.24%43,28017.09%
AAPL251219P002050002024-04-18 12:07PM EDT205.0039.2640.5543.700.00-31,33917.52%
AAPL251219P002100002024-04-19 11:49AM EDT210.0045.6545.0047.90+8.39+22.52%32,94717.24%
AAPL251219P002150002024-03-20 3:55PM EDT215.0038.3849.2051.550.00-54,70515.38%
AAPL251219P002200002024-04-19 11:49AM EDT220.0054.8153.3556.95+4.81+9.62%31,47717.30%
AAPL251219P002250002024-03-07 12:34PM EDT225.0055.8753.6056.750.00-91220.00%
AAPL251219P002300002024-03-21 12:25PM EDT230.0057.5563.1566.950.00-21019.14%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.7169.5071.950.00-21020.00%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-1410.00%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-510.00%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2572.0074.850.00-100.00%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0088.7592.150.00-1000.00%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-200.00%
AAPL251219P002800002023-12-18 10:51AM EDT280.0085.3390.1592.450.00-100.00%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.37133.80136.900.00-2029.05%
AAPL251219P003100002023-12-18 12:33PM EDT310.00114.89119.50123.000.00-200.00%