Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,32-1,10 (-0,57%)
No fechamento: 04:00PM EST
192,20 -0,12 (-0,06%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208C000500002023-12-06 3:54PM EST50.00142.20142.15142.70+142.20-811729.69%
AAPL231208C000600002023-12-05 3:54PM EST60.00133.10132.20132.65+133.10--8634.38%
AAPL231208C000650002023-12-05 3:52PM EST65.00127.90127.15127.70+127.90-118592.19%
AAPL231208C000950002023-12-06 9:35AM EST95.0098.5097.1097.70+2.05+2.13%12383.59%
AAPL231208C001000002023-12-06 3:54PM EST100.0092.3092.1092.70-0.80-0.86%527357.81%
AAPL231208C001200002023-12-05 10:03AM EST120.0073.9872.2072.65+73.98--1274.22%
AAPL231208C001250002023-12-01 2:46PM EST125.0066.2367.2067.700.00-22260.16%
AAPL231208C001300002023-12-01 2:49PM EST130.0061.1562.2562.750.00-5757250.00%
AAPL231208C001350002023-11-30 12:13PM EST135.0053.6757.1557.750.00-35217.97%
AAPL231208C001400002023-12-05 1:21PM EST140.0053.4752.1052.750.00-24192.19%
AAPL231208C001450002023-12-01 1:51PM EST145.0046.2047.2047.750.00-1140183.59%
AAPL231208C001500002023-12-06 2:39PM EST150.0043.0042.1042.75-0.50-1.15%2376155.08%
AAPL231208C001525002023-12-06 2:39PM EST152.5040.5239.7540.25+40.52-10158.40%
AAPL231208C001550002023-12-06 1:41PM EST155.0037.8637.2537.75-0.35-0.92%175148.83%
AAPL231208C001575002023-12-05 1:07PM EST157.5035.9834.6035.250.00-42128.13%
AAPL231208C001600002023-12-06 10:33AM EST160.0032.7032.1032.75-1.11-3.28%5111119.34%
AAPL231208C001625002023-12-01 3:52PM EST162.5028.8529.8030.250.00-23123.24%
AAPL231208C001650002023-12-06 3:53PM EST165.0027.3727.3527.65-0.65-2.32%3087111.33%
AAPL231208C001675002023-12-06 10:04AM EST167.5025.1024.6525.10-1.55-5.82%14784.77%
AAPL231208C001700002023-12-06 3:59PM EST170.0022.5022.1522.75-0.75-3.23%18264287.70%
AAPL231208C001725002023-12-06 2:19PM EST172.5020.6319.8520.25-0.12-0.58%239887.70%
AAPL231208C001750002023-12-06 3:58PM EST175.0017.4317.2017.75-0.80-4.39%1211,12172.46%
AAPL231208C001775002023-12-06 3:52PM EST177.5014.8614.8015.25-1.13-7.07%13921666.99%
AAPL231208C001800002023-12-06 3:54PM EST180.0012.3012.2012.65-0.90-6.82%3393,28950.39%
AAPL231208C001825002023-12-06 3:27PM EST182.5010.019.9010.30-0.64-6.01%8986651.66%
AAPL231208C001850002023-12-06 3:59PM EST185.007.477.257.70-1.23-14.14%10,27711,36845.02%
AAPL231208C001875002023-12-06 3:59PM EST187.505.104.855.20-1.15-18.40%6915,50833.64%
AAPL231208C001900002023-12-06 3:59PM EST190.002.752.702.84-1.15-29.49%3,29715,22124.46%
AAPL231208C001925002023-12-06 3:59PM EST192.501.081.031.07-0.87-44.62%55,37320,15020.36%
AAPL231208C001950002023-12-06 3:59PM EST195.000.270.260.27-0.45-62.50%87,67826,17020.02%
AAPL231208C001975002023-12-06 3:59PM EST197.500.060.060.07-0.14-70.00%39,09519,52222.07%
AAPL231208C002000002023-12-06 3:59PM EST200.000.030.020.03-0.03-50.00%9,37524,12926.17%
AAPL231208C002025002023-12-06 3:55PM EST202.500.010.010.02-0.01-50.00%1,7485,94731.25%
AAPL231208C002050002023-12-06 3:58PM EST205.000.010.000.010.00-1534,31434.38%
AAPL231208C002075002023-12-06 10:06AM EST207.500.010.000.010.00-10219139.84%
AAPL231208C002100002023-12-05 2:46PM EST210.000.010.000.010.00-11,04245.31%
AAPL231208C002125002023-11-30 9:30AM EST212.500.010.000.010.00--651.56%
AAPL231208C002150002023-12-05 1:52PM EST215.000.010.000.010.00-227953.13%
AAPL231208C002175002023-12-01 1:07PM EST217.500.010.000.010.00-4457.81%
AAPL231208C002200002023-12-04 9:30AM EST220.000.010.000.010.00-138362.50%
AAPL231208C002250002023-11-20 2:31PM EST225.000.020.000.010.00-723871.88%
AAPL231208C002300002023-12-06 10:07AM EST230.000.010.000.010.00-119481.25%
AAPL231208C002350002023-11-16 9:51AM EST235.000.020.000.010.00-3015090.63%
AAPL231208C002400002023-11-10 10:29AM EST240.000.010.000.010.00-272796.88%
AAPL231208C002600002023-12-04 9:30AM EST260.000.010.000.01+0.01--1131.25%
AAPL231208C002650002023-12-06 9:50AM EST265.000.010.000.010.00-35137.50%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL231208P000500002023-12-05 2:52PM EST50.000.010.000.010.00-319323550.00%
AAPL231208P000600002023-12-05 3:01PM EST60.000.010.000.01+0.01--366475.00%
AAPL231208P000650002023-12-05 2:52PM EST65.000.010.000.01+0.01--162450.00%
AAPL231208P000700002023-12-05 2:52PM EST70.000.010.000.01+0.01--262412.50%
AAPL231208P000750002023-12-05 2:52PM EST75.000.010.000.01+0.01--93387.50%
AAPL231208P000800002023-12-05 2:52PM EST80.000.010.000.010.00-273684362.50%
AAPL231208P000850002023-12-05 2:52PM EST85.000.010.000.010.00-112624337.50%
AAPL231208P000900002023-12-05 2:52PM EST90.000.010.000.010.00-270302312.50%
AAPL231208P000950002023-12-05 2:52PM EST95.000.010.000.010.00-1143293.75%
AAPL231208P001000002023-12-05 2:52PM EST100.000.010.000.010.00-1,9842,168275.00%
AAPL231208P001050002023-12-05 2:52PM EST105.000.010.000.010.00-39161256.25%
AAPL231208P001100002023-12-05 2:52PM EST110.000.010.000.010.00-31615237.50%
AAPL231208P001150002023-12-05 2:52PM EST115.000.010.000.010.00-2199218.75%
AAPL231208P001200002023-12-05 2:52PM EST120.000.010.000.010.00-1,0271,284200.00%
AAPL231208P001250002023-12-05 2:52PM EST125.000.010.000.010.00-6811,658187.50%
AAPL231208P001300002023-12-05 2:52PM EST130.000.010.000.010.00-4783,610168.75%
AAPL231208P001350002023-12-05 2:52PM EST135.000.010.000.010.00-1355,297156.25%
AAPL231208P001400002023-12-04 11:06AM EST140.000.010.000.010.00-2997137.50%
AAPL231208P001450002023-12-04 11:07AM EST145.000.010.000.010.00-11,006125.00%
AAPL231208P001490002023-12-04 9:30AM EST149.000.010.000.010.00-2335112.50%
AAPL231208P001500002023-12-04 11:40AM EST150.000.010.000.010.00-62,068112.50%
AAPL231208P001525002023-12-01 3:05PM EST152.500.010.000.010.00-1044103.13%
AAPL231208P001550002023-12-05 10:23AM EST155.000.010.000.010.00-31,06896.88%
AAPL231208P001575002023-12-01 3:52PM EST157.500.010.000.010.00-154490.63%
AAPL231208P001600002023-12-06 10:24AM EST160.000.010.000.010.00-11,13884.38%
AAPL231208P001625002023-12-05 3:51PM EST162.500.010.000.010.00-1,0281,06378.13%
AAPL231208P001650002023-12-06 2:03PM EST165.000.010.000.01-0.01-50.00%35,99671.88%
AAPL231208P001675002023-12-06 3:22PM EST167.500.010.000.01-0.01-50.00%1,6403,81265.63%
AAPL231208P001700002023-12-06 3:33PM EST170.000.010.000.01-0.01-50.00%1,7315,63659.38%
AAPL231208P001725002023-12-06 3:48PM EST172.500.010.000.010.00-1,74199151.56%
AAPL231208P001750002023-12-06 3:57PM EST175.000.020.000.020.00-1,5076,76253.13%
AAPL231208P001775002023-12-06 3:25PM EST177.500.010.010.02-0.02-66.67%681,97446.09%
AAPL231208P001800002023-12-06 3:55PM EST180.000.020.010.020.00-90515,66139.06%
AAPL231208P001825002023-12-06 3:54PM EST182.500.030.020.03-0.01-25.00%1,1535,54733.59%
AAPL231208P001850002023-12-06 3:59PM EST185.000.030.030.04-0.04-57.14%3,24021,29727.34%
AAPL231208P001875002023-12-06 3:59PM EST187.500.080.080.09-0.05-38.46%18,18720,92622.66%
AAPL231208P001900002023-12-06 3:59PM EST190.000.310.310.32+0.01+3.33%29,05231,97919.78%
AAPL231208P001925002023-12-06 3:59PM EST192.501.101.101.14+0.26+30.95%45,36815,26518.43%
AAPL231208P001950002023-12-06 3:59PM EST195.002.802.702.87+0.72+34.62%8,1776,78117.73%
AAPL231208P001975002023-12-06 3:54PM EST197.505.334.955.40+0.98+22.53%44470129.10%
AAPL231208P002000002023-12-06 3:56PM EST200.007.757.407.75+1.30+20.16%22522330.08%
AAPL231208P002025002023-12-06 3:54PM EST202.5010.309.9010.40+1.05+11.35%3522847.56%
AAPL231208P002050002023-12-06 2:45PM EST205.0012.1012.4012.90+0.40+3.42%1191256.06%
AAPL231208P002075002023-12-06 2:29PM EST207.5014.6614.9515.30+1.06+7.79%11257.03%
AAPL231208P002100002023-12-06 2:45PM EST210.0017.2017.4017.85+0.50+2.99%4073068.36%
AAPL231208P002125002023-12-05 12:10PM EST212.5019.1519.9020.35+19.15--275.78%
AAPL231208P002150002023-12-06 3:54PM EST215.0022.8522.4022.75+1.20+5.54%72171.88%
AAPL231208P002175002023-12-06 1:11PM EST217.5024.7024.9525.25-4.05-14.09%2078.13%
AAPL231208P002200002023-12-06 1:11PM EST220.0027.2027.4027.90-4.20-13.38%20100.98%
AAPL231208P002400002023-12-05 11:14AM EST240.0046.0547.4547.75+46.05--0128.91%
AAPL231208P002500002023-11-03 8:30AM EST250.0075.0058.5559.050.00-10236.23%