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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL260116C000500002024-05-23 10:00AM EDT50.00140.75141.15144.500.00-127972.42%
AAPL260116C000550002024-05-24 3:05PM EDT55.00138.39136.55140.00-2.58-1.83%2025470.06%
AAPL260116C000600002024-04-01 11:41AM EDT60.00113.92113.75115.850.00-1250.00%
AAPL260116C000650002024-05-09 1:31PM EDT65.00129.23127.55131.00+5.98+4.85%14365.83%
AAPL260116C000700002024-05-14 10:56AM EDT70.00121.47123.10126.200.00-118063.23%
AAPL260116C000750002024-05-20 2:47PM EDT75.00121.55118.60121.650.00-111561.09%
AAPL260116C000800002024-05-03 12:48PM EDT80.00110.30113.85117.300.00-431158.91%
AAPL260116C000850002024-04-30 2:32PM EDT85.0094.78109.90112.350.00-116157.07%
AAPL260116C000900002024-05-20 3:08PM EDT90.00107.72105.45107.700.00-17354.96%
AAPL260116C000950002024-05-21 1:56PM EDT95.00104.50101.05103.150.00-187453.09%
AAPL260116C001000002024-05-24 12:38PM EDT100.0098.1097.0098.50-2.30-2.29%149551.53%
AAPL260116C001050002024-05-24 3:47PM EDT105.0093.4892.2594.30+5.15+5.83%118151.93%
AAPL260116C001100002024-05-13 1:16PM EDT110.0085.7787.9590.100.00-210650.51%
AAPL260116C001150002024-05-06 2:52PM EDT115.0076.2083.7585.500.00-316048.28%
AAPL260116C001200002024-05-24 3:39PM EDT120.0080.5679.3581.05+0.61+0.76%537346.38%
AAPL260116C001250002024-05-24 3:58PM EDT125.0076.3375.9076.75-2.38-3.02%347544.75%
AAPL260116C001300002024-05-24 3:58PM EDT130.0072.2071.8072.60+0.70+0.98%464643.36%
AAPL260116C001350002024-05-24 1:23PM EDT135.0068.4067.7068.45+1.15+1.71%128641.93%
AAPL260116C001400002024-05-24 11:06AM EDT140.0063.8063.7064.95+0.60+0.95%1285341.42%
AAPL260116C001450002024-05-23 12:43PM EDT145.0059.4059.8060.450.00-1519939.39%
AAPL260116C001500002024-05-24 2:40PM EDT150.0056.5456.0056.70+2.50+4.63%102,40238.37%
AAPL260116C001550002024-05-22 10:28AM EDT155.0054.7051.6052.900.00-1026237.21%
AAPL260116C001600002024-05-23 10:35AM EDT160.0048.5048.1549.300.00-354536.24%
AAPL260116C001650002024-05-24 10:48AM EDT165.0044.9544.5546.00+2.15+5.02%192135.53%
AAPL260116C001700002024-05-24 1:38PM EDT170.0042.2541.4042.45+2.29+5.73%132,09234.44%
AAPL260116C001750002024-05-24 11:38AM EDT175.0038.5937.9539.45+1.89+5.15%203,10233.87%
AAPL260116C001800002024-05-24 1:40PM EDT180.0035.9535.4036.00+2.45+7.31%155,42732.71%
AAPL260116C001850002024-05-24 11:13AM EDT185.0032.7032.5033.20+1.68+5.42%2502,26432.14%
AAPL260116C001900002024-05-24 2:03PM EDT190.0030.1029.5530.55+2.09+7.46%596,08231.62%
AAPL260116C001950002024-05-24 2:03PM EDT195.0027.4426.8527.80+1.81+7.06%57,91330.88%
AAPL260116C002000002024-05-24 3:11PM EDT200.0024.9224.5025.00+1.92+8.35%568,47429.97%
AAPL260116C002050002024-05-24 2:12PM EDT205.0022.7721.6523.20+1.77+8.43%422,48529.98%
AAPL260116C002100002024-05-23 11:00AM EDT210.0019.5020.1020.450.00-203,89728.88%
AAPL260116C002150002024-05-24 3:59PM EDT215.0018.2017.7518.35+0.80+4.60%52,25928.32%
AAPL260116C002200002024-05-24 1:16PM EDT220.0016.3816.1016.45+1.51+10.15%8510,19427.84%
AAPL260116C002250002024-05-24 11:26AM EDT225.0014.5014.3514.70+1.25+9.43%143,17727.40%
AAPL260116C002300002024-05-24 2:01PM EDT230.0012.9912.7513.10+0.74+6.04%232,78026.99%
AAPL260116C002350002024-05-24 11:27AM EDT235.0011.4211.3511.65-0.78-6.39%13,30726.62%
AAPL260116C002400002024-05-24 1:54PM EDT240.0010.1710.0510.35+1.17+13.00%91,97626.30%
AAPL260116C002450002024-05-24 12:00PM EDT245.009.008.859.15+0.50+5.88%361,49625.97%
AAPL260116C002500002024-05-24 3:22PM EDT250.007.957.858.10+0.80+11.19%2279,64825.71%
AAPL260116C002550002024-05-21 9:56AM EDT255.007.356.857.100.00-167625.39%
AAPL260116C002600002024-05-24 3:30PM EDT260.006.156.056.25+0.25+4.24%2171125.15%
AAPL260116C002650002024-05-22 11:23AM EDT265.005.605.255.500.00-1082924.94%
AAPL260116C002700002024-05-24 10:07AM EDT270.004.474.604.85+0.24+5.67%327624.77%
AAPL260116C002750002024-05-24 2:32PM EDT275.004.124.054.25-0.23-5.29%1426824.59%
AAPL260116C002800002024-05-21 11:05AM EDT280.003.903.553.750.00-325724.47%
AAPL260116C002850002024-05-24 2:32PM EDT285.003.223.103.30+0.22+7.33%1312724.35%
AAPL260116C002900002024-05-21 9:38AM EDT290.002.922.682.890.00-163624.22%
AAPL260116C003000002024-05-24 2:46PM EDT300.002.222.132.27+0.32+16.84%2616,24524.12%
AAPL260116C003100002024-05-24 2:43PM EDT310.001.781.681.79+0.24+15.58%413,20324.07%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL260116P000500002024-05-24 10:26AM EDT50.000.090.050.160.00-2154543.95%
AAPL260116P000550002024-05-16 3:11PM EDT55.000.120.060.190.00-127041.85%
AAPL260116P000600002024-05-16 1:12PM EDT60.000.160.120.230.00-23540.04%
AAPL260116P000650002024-05-21 2:36PM EDT65.000.200.150.270.00-233638.23%
AAPL260116P000700002024-05-10 3:55PM EDT70.000.250.180.320.00-205736.62%
AAPL260116P000750002024-05-10 3:55PM EDT75.000.340.230.380.00-2088935.16%
AAPL260116P000800002024-05-14 1:20PM EDT80.000.450.320.460.00-225533.89%
AAPL260116P000850002024-05-23 10:51AM EDT85.000.480.380.550.00-159832.67%
AAPL260116P000900002024-05-13 2:11PM EDT90.000.670.510.710.00-4192631.93%
AAPL260116P000950002024-05-16 10:49AM EDT95.000.730.630.880.00-152,19331.09%
AAPL260116P001000002024-05-24 9:30AM EDT100.000.930.841.03-0.01-1.06%177929.97%
AAPL260116P001050002024-05-22 10:01AM EDT105.001.101.031.26+0.06+5.77%434129.18%
AAPL260116P001100002024-05-23 1:48PM EDT110.001.431.241.540.00-263828.46%
AAPL260116P001150002024-05-24 1:59PM EDT115.001.711.551.80+0.15+9.62%20042027.51%
AAPL260116P001200002024-05-23 2:02PM EDT120.002.101.952.060.00-1011,94326.47%
AAPL260116P001250002024-05-24 2:22PM EDT125.002.362.262.44-0.08-3.28%612,20225.69%
AAPL260116P001300002024-05-22 11:39AM EDT130.002.692.762.900.00-61,63124.99%
AAPL260116P001350002024-05-23 3:26PM EDT135.003.653.253.450.00-61,96124.36%
AAPL260116P001400002024-05-21 12:43PM EDT140.004.073.904.10+0.27+7.11%12,28923.76%
AAPL260116P001450002024-05-21 2:12PM EDT145.004.444.604.800.00-331,97223.10%
AAPL260116P001500002024-05-24 1:50PM EDT150.005.535.405.65-0.27-4.66%129,65122.53%
AAPL260116P001550002024-05-24 11:40AM EDT155.006.406.206.60-0.60-8.57%12,11621.95%
AAPL260116P001600002024-05-24 1:48PM EDT160.007.527.307.65-0.40-5.05%672,94521.33%
AAPL260116P001650002024-05-24 10:18AM EDT165.008.758.558.85-0.41-4.48%114,00520.75%
AAPL260116P001700002024-05-24 2:13PM EDT170.009.909.8510.30-0.70-6.60%575,78720.29%
AAPL260116P001750002024-05-24 3:49PM EDT175.0011.6511.3011.65+0.35+3.10%402,39819.52%
AAPL260116P001800002024-05-24 3:49PM EDT180.0013.2012.9513.35-0.10-0.75%73,50618.97%
AAPL260116P001850002024-05-23 12:23PM EDT185.0015.1014.7515.150.00-53,32018.32%
AAPL260116P001900002024-05-24 3:51PM EDT190.0017.0216.7517.25-0.94-5.23%821,93517.78%
AAPL260116P001950002024-05-24 10:23AM EDT195.0019.4418.6019.35-0.01-0.05%191717.02%
AAPL260116P002000002024-05-24 1:03PM EDT200.0021.3521.2521.75+0.35+1.67%161,53716.34%
AAPL260116P002050002024-05-24 10:23AM EDT205.0024.5223.8524.35+1.18+5.06%565415.60%
AAPL260116P002100002024-05-24 1:47PM EDT210.0026.9025.9027.35+0.68+2.59%138115.01%
AAPL260116P002150002024-05-15 3:51PM EDT215.0030.2528.9530.600.00-559314.41%
AAPL260116P002200002024-05-24 2:33PM EDT220.0033.4032.2533.95-0.40-1.18%215213.57%
AAPL260116P002250002024-05-23 10:21AM EDT225.0038.2535.9037.800.00-26213.03%
AAPL260116P002300002024-05-15 12:29PM EDT230.0040.8539.5041.550.00-1311.82%
AAPL260116P002350002024-02-01 2:55PM EDT235.0049.7553.0557.500.00-1127.60%
AAPL260116P002400002024-03-07 11:24AM EDT240.0071.0569.0572.200.00-1039.33%
AAPL260116P002450002024-05-23 10:07AM EDT245.0056.1053.4056.750.00-1014.93%
AAPL260116P002500002024-05-07 10:48AM EDT250.0067.3558.7561.100.00-12714.13%
AAPL260116P002550002024-01-18 10:30AM EDT255.0068.8171.7574.600.00-1028.64%
AAPL260116P002600002024-01-30 11:44AM EDT260.0070.8978.2581.100.00-10031.49%
AAPL260116P002650002024-02-22 4:40PM EDT265.0080.2090.6594.450.00-1042.03%
AAPL260116P002700002024-05-13 2:38PM EDT270.0083.2578.4081.750.00-2018.84%
AAPL260116P002750002023-12-28 4:12PM EDT275.0081.1080.8084.500.00-32000.00%
AAPL260116P002800002023-12-26 2:30PM EDT280.0087.1785.8089.500.00-100.00%
AAPL260116P002850002023-11-28 4:33PM EDT285.0095.1389.3593.050.00--00.00%
AAPL260116P002900002024-03-12 11:11AM EDT290.00117.40119.70121.750.00-3049.32%
AAPL260116P003000002024-03-04 2:13PM EDT300.00125.95129.35131.800.00-3051.10%
AAPL260116P003100002024-05-15 2:57PM EDT310.00119.99118.30121.550.00-1123.46%