Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,46-3,30 (-2,02%)
A partir de 02:29PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL211203C001000002021-12-03 1:46PM EST100.0060.2859.9560.10-2.72-4.32%11550.00%
AAPL211203C001050002021-12-03 12:59PM EST105.0056.6055.0055.15-1.40-2.41%7340.00%
AAPL211203C001100002021-12-03 12:59PM EST110.0051.6050.0050.15-3.65-6.61%3830.00%
AAPL211203C001150002021-12-02 10:58AM EST115.0045.4945.0045.200.00-7150.00%
AAPL211203C001200002021-12-03 12:59PM EST120.0041.6040.0040.15-2.48-5.63%3290.00%
AAPL211203C001250002021-12-03 11:17AM EST125.0037.0035.0035.15-1.36-3.55%7920.00%
AAPL211203C001300002021-12-03 10:48AM EST130.0032.4530.0030.15-1.30-3.85%8510.00%
AAPL211203C001340002021-12-03 9:33AM EST134.0030.6026.0026.15+3.95+14.82%4680.00%
AAPL211203C001350002021-12-03 12:09PM EST135.0025.9525.0525.15-1.88-6.76%4980.00%
AAPL211203C001360002021-12-03 9:52AM EST136.0027.4524.0024.15+2.65+10.69%31130.00%
AAPL211203C001370002021-12-03 12:09PM EST137.0024.9023.0023.10-1.10-4.23%891590.00%
AAPL211203C001380002021-12-03 2:03PM EST138.0022.0821.9522.10-0.07-0.32%822640.00%
AAPL211203C001390002021-12-03 10:50AM EST139.0024.0521.0021.15+2.05+9.32%5370.00%
AAPL211203C001400002021-12-03 2:05PM EST140.0020.4020.1020.20-2.30-10.13%413920.00%
AAPL211203C001410002021-12-03 12:44PM EST141.0020.9519.0019.10-1.50-6.68%1421860.00%
AAPL211203C001420002021-12-03 10:47AM EST142.0020.5218.0518.15-1.01-4.69%1826290.00%
AAPL211203C001430002021-12-03 1:58PM EST143.0017.0517.0017.15-3.25-16.01%222060.00%
AAPL211203C001440002021-12-03 12:12PM EST144.0016.8716.0016.15-2.98-15.01%354130.00%
AAPL211203C001450002021-12-03 1:58PM EST145.0015.0514.9515.15-3.55-19.09%5489520.00%
AAPL211203C001460002021-12-03 12:28PM EST146.0015.3814.0014.10-1.87-10.84%1954480.00%
AAPL211203C001470002021-12-03 1:15PM EST147.0013.9513.0513.20-2.60-15.71%5588610.00%
AAPL211203C001480002021-12-03 12:50PM EST148.0014.0012.0012.15-1.55-9.97%1511,4380.00%
AAPL211203C001490002021-12-03 2:05PM EST149.0011.2011.0011.15-3.50-23.81%1702,2630.00%
AAPL211203C001500002021-12-03 2:07PM EST150.0010.3010.0010.15-3.13-23.31%94814,7340.00%
AAPL211203C001525002021-12-03 2:10PM EST152.507.607.557.65-3.46-31.28%6072,7090.00%
AAPL211203C001550002021-12-03 2:12PM EST155.005.105.055.25-3.79-42.63%3,05410,3460.00%
AAPL211203C001575002021-12-03 2:12PM EST157.502.652.662.75-3.65-57.94%8,46617,3040.00%
AAPL211203C001600002021-12-03 2:13PM EST160.000.780.780.80-3.34-81.07%37,16725,87016.11%
AAPL211203C001625002021-12-03 2:13PM EST162.500.100.080.09-2.02-95.28%125,97029,73419.73%
AAPL211203C001650002021-12-03 2:14PM EST165.000.020.020.03-0.78-97.50%270,95485,57528.52%
AAPL211203C001675002021-12-03 2:12PM EST167.500.010.010.02-0.25-96.15%88,40856,52638.67%
AAPL211203C001700002021-12-03 2:11PM EST170.000.010.000.01-0.08-88.89%43,93582,78745.31%
AAPL211203C001725002021-12-03 1:43PM EST172.500.010.000.01-0.01-50.00%8,30640,13651.56%
AAPL211203C001750002021-12-03 2:04PM EST175.000.010.000.01-0.01-50.00%1,48527,36259.38%
AAPL211203C001775002021-12-03 1:55PM EST177.500.010.000.010.00-2219,61368.75%
AAPL211203C001800002021-12-03 2:04PM EST180.000.010.000.010.00-64916,94878.13%
AAPL211203C001825002021-12-03 12:09PM EST182.500.010.000.010.00-63,90587.50%
AAPL211203C001850002021-12-02 2:44PM EST185.000.010.000.010.00-1276,78093.75%
AAPL211203C001900002021-12-03 1:19PM EST190.000.010.000.010.00-14,266109.38%
AAPL211203C001950002021-12-01 1:19PM EST195.000.010.000.010.00-1,0431,921125.00%
AAPL211203C002000002021-12-03 9:34AM EST200.000.010.000.010.00-81,718140.63%
AAPL211203C002050002021-12-01 11:19AM EST205.000.010.000.010.00-11,968156.25%
AAPL211203C002100002021-12-02 1:02PM EST210.000.010.000.010.00-21,808168.75%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL211203P001000002021-12-03 10:29AM EST100.000.010.000.010.00-186287.50%
AAPL211203P001050002021-11-26 11:47AM EST105.000.020.000.010.00-2952262.50%
AAPL211203P001100002021-11-29 10:09AM EST110.000.010.000.010.00-2203237.50%
AAPL211203P001150002021-11-30 11:49AM EST115.000.010.000.010.00-12,379212.50%
AAPL211203P001200002021-12-03 12:04PM EST120.000.010.000.010.00-21,466187.50%
AAPL211203P001250002021-12-03 12:03PM EST125.000.010.000.010.00-41,141162.50%
AAPL211203P001300002021-12-02 2:02PM EST130.000.010.000.010.00-132,580137.50%
AAPL211203P001340002021-12-03 1:29PM EST134.000.010.000.010.00-17825118.75%
AAPL211203P001350002021-12-03 1:19PM EST135.000.010.000.010.00-171,867112.50%
AAPL211203P001360002021-12-02 3:04PM EST136.000.010.000.010.00-4400109.38%
AAPL211203P001370002021-12-03 9:58AM EST137.000.010.000.010.00-3643106.25%
AAPL211203P001380002021-12-03 9:52AM EST138.000.010.000.010.00-11,673100.00%
AAPL211203P001390002021-12-03 9:47AM EST139.000.010.000.010.00-24,44296.88%
AAPL211203P001400002021-12-03 2:06PM EST140.000.010.000.010.00-423,70093.75%
AAPL211203P001410002021-12-03 10:30AM EST141.000.010.000.010.00-22,19887.50%
AAPL211203P001420002021-12-03 12:46PM EST142.000.010.000.010.00-24,62184.38%
AAPL211203P001430002021-12-03 2:04PM EST143.000.010.000.010.00-563,84278.13%
AAPL211203P001440002021-12-03 1:49PM EST144.000.010.000.010.00-553,96175.00%
AAPL211203P001450002021-12-03 1:57PM EST145.000.010.000.01-0.01-50.00%1215,16870.31%
AAPL211203P001460002021-12-03 11:34AM EST146.000.010.000.01-0.01-50.00%1084,78165.63%
AAPL211203P001470002021-12-03 1:48PM EST147.000.010.000.01-0.01-50.00%1702,86662.50%
AAPL211203P001480002021-12-03 12:21PM EST148.000.010.000.01-0.02-66.67%945,02756.25%
AAPL211203P001490002021-12-03 2:03PM EST149.000.010.000.01-0.03-75.00%61810,77053.13%
AAPL211203P001500002021-12-03 2:07PM EST150.000.010.000.01-0.04-80.00%8,43726,99953.13%
AAPL211203P001525002021-12-03 2:11PM EST152.500.020.010.02-0.03-60.00%4,38710,53544.92%
AAPL211203P001550002021-12-03 2:14PM EST155.000.030.030.04-0.05-62.50%35,54033,16036.33%
AAPL211203P001575002021-12-03 2:14PM EST157.500.130.120.13-0.01-7.14%45,81228,56429.10%
AAPL211203P001600002021-12-03 2:13PM EST160.000.720.720.72+0.41+132.26%204,17743,60027.83%
AAPL211203P001625002021-12-03 2:13PM EST162.502.482.462.53+1.73+230.67%106,51328,93937.21%
AAPL211203P001650002021-12-03 2:12PM EST165.004.984.905.00+3.08+162.11%46,64441,94054.79%
AAPL211203P001675002021-12-03 2:11PM EST167.507.407.357.50+3.40+85.00%1,73510,88071.58%
AAPL211203P001700002021-12-03 2:12PM EST170.009.949.859.95+3.29+49.47%20,60624,45286.62%
AAPL211203P001725002021-12-03 1:04PM EST172.5011.3412.3512.50+2.39+26.70%100634103.91%
AAPL211203P001750002021-12-03 1:58PM EST175.0014.9514.9015.05+3.45+30.00%276416122.36%
AAPL211203P001775002021-12-03 10:57AM EST177.5014.5517.3517.50+0.55+3.93%324143133.01%
AAPL211203P001800002021-12-02 3:57PM EST180.0016.3519.8019.950.00-5928142.19%
AAPL211203P001825002021-12-03 11:00AM EST182.5019.8522.4022.50+1.00+5.31%32521162.11%
AAPL211203P001850002021-12-02 11:17AM EST185.0021.3524.8525.000.00-1641172.85%
AAPL211203P001900002021-12-03 9:49AM EST190.0026.2429.8530.00-1.91-6.79%4051197.46%
AAPL211203P001950002021-12-03 12:18PM EST195.0033.9534.8535.00+6.20+22.34%2030220.70%
AAPL211203P002000002021-12-02 1:03PM EST200.0037.0039.8540.000.00-71242.97%
AAPL211203P002050002021-12-03 11:21AM EST205.0042.6544.8045.00+0.80+1.91%21261.13%
AAPL211203P002100002021-12-02 3:59PM EST210.0046.3549.8550.050.00-43288.09%