Mercado abrirá em 4 hs

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,96+2,10 (+1,48%)
No fechamento: 04:00PM EST
143,69 -0,27 (-0,19%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230127C000500002023-01-26 3:59PM EST50.0094.000.000.000.00-300.00%
AAPL230127C000550002023-01-25 9:58AM EST55.0084.850.000.000.00-900.00%
AAPL230127C000600002023-01-25 10:34AM EST60.0079.400.000.000.00-700.00%
AAPL230127C000650002023-01-10 12:15PM EST65.0064.200.000.000.00--00.00%
AAPL230127C000800002023-01-25 1:43PM EST80.0061.100.000.000.00-19000.00%
AAPL230127C000850002023-01-17 11:57AM EST85.0051.020.000.000.00-100.00%
AAPL230127C000900002023-01-26 10:35AM EST90.0053.540.000.000.00-500.00%
AAPL230127C000950002023-01-20 1:50PM EST95.0041.850.000.000.00-4000.00%
AAPL230127C001000002023-01-26 11:33AM EST100.0042.410.000.000.00-300.00%
AAPL230127C001050002023-01-11 10:36AM EST105.0026.550.000.000.00-600.00%
AAPL230127C001100002023-01-25 1:13PM EST110.0030.900.000.000.00-100.00%
AAPL230127C001130002023-01-26 3:02PM EST113.0030.380.000.000.00-200.00%
AAPL230127C001140002023-01-23 11:26AM EST114.0028.650.000.000.00-800.00%
AAPL230127C001150002023-01-26 3:07PM EST115.0028.330.000.000.00-500.00%
AAPL230127C001160002023-01-25 1:11PM EST116.0024.850.000.000.00-7800.00%
AAPL230127C001170002023-01-26 11:34AM EST117.0025.500.000.000.00-1100.00%
AAPL230127C001180002023-01-24 11:12AM EST118.0024.150.000.000.00-700.00%
AAPL230127C001190002023-01-26 3:16PM EST119.0024.420.000.000.00-2800.00%
AAPL230127C001200002023-01-26 3:41PM EST120.0023.600.000.000.00-30800.00%
AAPL230127C001210002023-01-26 9:50AM EST121.0022.400.000.000.00-1000.00%
AAPL230127C001220002023-01-26 10:12AM EST122.0020.850.000.000.00-900.00%
AAPL230127C001230002023-01-26 2:09PM EST123.0020.350.000.000.00-400.00%
AAPL230127C001240002023-01-26 3:16PM EST124.0019.420.000.000.00-1200.00%
AAPL230127C001250002023-01-26 3:56PM EST125.0018.940.000.000.00-3500.00%
AAPL230127C001260002023-01-26 1:56PM EST126.0017.100.000.000.00-1600.00%
AAPL230127C001270002023-01-26 3:57PM EST127.0016.950.000.000.00-800.00%
AAPL230127C001280002023-01-26 3:54PM EST128.0015.750.000.000.00-1000.00%
AAPL230127C001290002023-01-26 3:01PM EST129.0014.450.000.000.00-5000.00%
AAPL230127C001300002023-01-26 3:59PM EST130.0013.990.000.000.00-24300.00%
AAPL230127C001310002023-01-26 3:46PM EST131.0012.390.000.000.00-11900.00%
AAPL230127C001320002023-01-26 3:55PM EST132.0011.800.000.000.00-19700.00%
AAPL230127C001330002023-01-26 3:59PM EST133.0010.850.000.000.00-18500.00%
AAPL230127C001340002023-01-26 3:59PM EST134.009.800.000.000.00-61400.00%
AAPL230127C001350002023-01-26 3:56PM EST135.008.880.000.000.00-1,08200.00%
AAPL230127C001360002023-01-26 3:57PM EST136.008.100.000.000.00-37900.00%
AAPL230127C001370002023-01-26 3:58PM EST137.006.800.000.000.00-1,58200.00%
AAPL230127C001380002023-01-26 3:57PM EST138.006.000.000.000.00-1,33800.00%
AAPL230127C001390002023-01-26 3:59PM EST139.004.900.000.000.00-2,01400.00%
AAPL230127C001400002023-01-26 3:59PM EST140.004.040.000.000.00-13,16300.00%
AAPL230127C001410002023-01-26 3:59PM EST141.003.100.000.000.00-6,91400.00%
AAPL230127C001420002023-01-26 3:59PM EST142.002.260.000.000.00-28,77100.00%
AAPL230127C001430002023-01-26 3:59PM EST143.001.490.000.000.00-56,68900.00%
AAPL230127C001440002023-01-26 3:59PM EST144.000.830.000.000.00-58,14200.20%
AAPL230127C001450002023-01-26 3:59PM EST145.000.390.000.000.00-103,14803.13%
AAPL230127C001460002023-01-26 3:59PM EST146.000.160.000.000.00-16,46106.25%
AAPL230127C001470002023-01-26 3:59PM EST147.000.080.000.000.00-13,940012.50%
AAPL230127C001480002023-01-26 3:59PM EST148.000.040.000.000.00-10,348012.50%
AAPL230127C001490002023-01-26 3:55PM EST149.000.020.000.000.00-2,756012.50%
AAPL230127C001500002023-01-26 3:59PM EST150.000.020.000.000.00-7,565025.00%
AAPL230127C001525002023-01-26 3:53PM EST152.500.010.000.000.00-2,252025.00%
AAPL230127C001550002023-01-26 2:56PM EST155.000.010.000.000.00-83025.00%
AAPL230127C001575002023-01-26 10:56AM EST157.500.010.000.000.00-36050.00%
AAPL230127C001600002023-01-26 1:06PM EST160.000.010.000.000.00-16050.00%
AAPL230127C001625002023-01-26 10:33AM EST162.500.010.000.000.00-20050.00%
AAPL230127C001650002023-01-26 9:48AM EST165.000.010.000.000.00-1050.00%
AAPL230127C001675002023-01-12 11:03AM EST167.500.010.000.000.00-20050.00%
AAPL230127C001700002023-01-26 10:53AM EST170.000.010.000.000.00-3050.00%
AAPL230127C001750002023-01-26 9:46AM EST175.000.010.000.000.00-10050.00%
AAPL230127C001800002023-01-24 10:06AM EST180.000.010.000.000.00-1050.00%
AAPL230127C001850002023-01-23 10:12AM EST185.000.010.000.000.00-1050.00%
AAPL230127C001900002023-01-26 11:13AM EST190.000.010.000.000.00-1050.00%
AAPL230127C002000002023-01-04 1:29PM EST200.000.010.000.000.00-31050.00%
AAPL230127C002050002022-12-30 2:36PM EST205.000.010.000.000.00-20050.00%
AAPL230127C002500002023-01-25 9:30AM EST250.000.010.000.000.00-50050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230127P000500002023-01-26 9:30AM EST50.000.010.000.000.00-1050.00%
AAPL230127P000550002023-01-06 9:40AM EST55.000.010.000.000.00-20050.00%
AAPL230127P000600002022-12-23 10:14AM EST60.000.050.000.010.00-23525.00%
AAPL230127P000650002023-01-03 12:39PM EST65.000.030.000.000.00-10050.00%
AAPL230127P000700002023-01-26 10:48AM EST70.000.010.000.000.00-1050.00%
AAPL230127P000750002023-01-19 1:38PM EST75.000.010.000.000.00-3050.00%
AAPL230127P000800002023-01-20 9:48AM EST80.000.010.000.000.00-5050.00%
AAPL230127P000850002023-01-25 9:42AM EST85.000.010.000.000.00-10050.00%
AAPL230127P000900002023-01-23 9:30AM EST90.000.010.000.000.00-1050.00%
AAPL230127P000950002023-01-25 11:09AM EST95.000.010.000.000.00-30100.00%
AAPL230127P001000002023-01-26 3:37PM EST100.000.010.000.000.00-101050.00%
AAPL230127P001050002023-01-26 10:49AM EST105.000.010.000.000.00-2050.00%
AAPL230127P001100002023-01-26 11:39AM EST110.000.010.000.000.00-20050.00%
AAPL230127P001130002023-01-26 10:18AM EST113.000.010.000.000.00-2050.00%
AAPL230127P001140002023-01-26 12:34PM EST114.000.010.000.000.00-5050.00%
AAPL230127P001150002023-01-26 10:21AM EST115.000.010.000.000.00-4050.00%
AAPL230127P001160002023-01-23 1:03PM EST116.000.010.000.000.00-11050.00%
AAPL230127P001170002023-01-26 11:18AM EST117.000.010.000.000.00-4050.00%
AAPL230127P001180002023-01-25 1:27PM EST118.000.010.000.000.00-53050.00%
AAPL230127P001190002023-01-25 2:47PM EST119.000.010.000.000.00-9050.00%
AAPL230127P001200002023-01-26 1:00PM EST120.000.010.000.000.00-27050.00%
AAPL230127P001210002023-01-25 1:00PM EST121.000.010.000.000.00-1050.00%
AAPL230127P001220002023-01-26 1:56PM EST122.000.010.000.000.00-2050.00%
AAPL230127P001230002023-01-26 1:55PM EST123.000.010.000.000.00-24050.00%
AAPL230127P001240002023-01-26 3:46PM EST124.000.010.000.000.00-97050.00%
AAPL230127P001250002023-01-26 3:40PM EST125.000.010.000.000.00-113050.00%
AAPL230127P001260002023-01-26 1:16PM EST126.000.010.000.000.00-195050.00%
AAPL230127P001270002023-01-26 3:51PM EST127.000.010.000.000.00-112050.00%
AAPL230127P001280002023-01-26 3:51PM EST128.000.010.000.000.00-42050.00%
AAPL230127P001290002023-01-26 3:47PM EST129.000.010.000.000.00-150050.00%
AAPL230127P001300002023-01-26 3:52PM EST130.000.010.000.000.00-441050.00%
AAPL230127P001310002023-01-26 3:54PM EST131.000.010.000.000.00-330050.00%
AAPL230127P001320002023-01-26 3:59PM EST132.000.010.000.000.00-656050.00%
AAPL230127P001330002023-01-26 3:55PM EST133.000.010.000.000.00-852025.00%
AAPL230127P001340002023-01-26 3:49PM EST134.000.010.000.000.00-1,855025.00%
AAPL230127P001350002023-01-26 3:59PM EST135.000.010.000.000.00-5,848025.00%
AAPL230127P001360002023-01-26 3:58PM EST136.000.010.000.000.00-5,176025.00%
AAPL230127P001370002023-01-26 3:59PM EST137.000.010.000.000.00-5,768025.00%
AAPL230127P001380002023-01-26 3:58PM EST138.000.030.000.000.00-10,401025.00%
AAPL230127P001390002023-01-26 3:59PM EST139.000.040.000.000.00-7,792012.50%
AAPL230127P001400002023-01-26 3:59PM EST140.000.070.000.000.00-23,881012.50%
AAPL230127P001410002023-01-26 3:59PM EST141.000.130.000.000.00-26,820012.50%
AAPL230127P001420002023-01-26 3:59PM EST142.000.250.000.000.00-33,03706.25%
AAPL230127P001430002023-01-26 3:59PM EST143.000.520.000.000.00-35,81603.13%
AAPL230127P001440002023-01-26 3:59PM EST144.000.910.000.000.00-15,57000.00%
AAPL230127P001450002023-01-26 3:59PM EST145.001.430.000.000.00-3,58800.00%
AAPL230127P001460002023-01-26 3:59PM EST146.002.240.000.000.00-24700.00%
AAPL230127P001470002023-01-26 3:25PM EST147.003.430.000.000.00-6700.00%
AAPL230127P001480002023-01-26 3:59PM EST148.004.050.000.000.00-3800.00%
AAPL230127P001490002023-01-26 9:58AM EST149.005.760.000.000.00-200.00%
AAPL230127P001500002023-01-26 3:55PM EST150.006.300.000.000.00-2,04800.00%
AAPL230127P001525002023-01-26 3:25PM EST152.508.850.000.000.00-300.00%
AAPL230127P001550002023-01-26 11:55AM EST155.0012.450.000.000.00-1400.00%
AAPL230127P001575002023-01-26 2:09PM EST157.5014.150.000.000.00-500.00%
AAPL230127P001600002023-01-26 9:40AM EST160.0016.250.000.000.00-200.00%
AAPL230127P001625002023-01-26 10:28AM EST162.5018.950.000.000.00-300.00%
AAPL230127P001650002023-01-26 9:40AM EST165.0021.250.000.000.00-100.00%
AAPL230127P001675002023-01-26 10:28AM EST167.5023.950.000.000.00-100.00%
AAPL230127P001700002023-01-23 3:49PM EST170.0029.150.000.000.00-100.00%
AAPL230127P001750002023-01-26 9:47AM EST175.0031.200.000.000.00-100.00%
AAPL230127P001900002023-01-11 1:14PM EST190.0056.950.000.000.00--00.00%