Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,72+4,29 (+2,95%)
A partir de 03:48PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230203C000500002023-02-02 10:47AM EST50.00100.2098.95101.05+4.70+4.92%251703.13%
AAPL230203C000600002023-02-01 3:47PM EST60.0086.1088.7590.700.00-99375.00%
AAPL230203C000800002023-02-02 2:18PM EST80.0070.3769.5071.00+6.22+9.70%11468.75%
AAPL230203C000850002023-02-02 2:38PM EST85.0064.7064.3565.45+3.20+5.20%75359.38%
AAPL230203C000900002023-02-02 2:18PM EST90.0060.4259.3060.35+3.53+6.20%18302.34%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3053.9055.350.00-103367.19%
AAPL230203C001000002023-02-02 2:18PM EST100.0050.5548.9050.25+6.30+14.24%1577320.70%
AAPL230203C001050002023-02-01 2:39PM EST105.0038.3044.5546.250.00-412302.93%
AAPL230203C001100002023-02-02 3:33PM EST110.0040.1239.5040.75+6.72+20.12%20351242.58%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2038.4039.300.00--2194.53%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7537.5539.200.00--9254.88%
AAPL230203C001130002023-01-27 10:34AM EST113.0032.2236.4038.250.00-180244.14%
AAPL230203C001140002023-02-02 10:39AM EST114.0035.9035.5536.90+5.70+18.87%283228.91%
AAPL230203C001150002023-02-02 12:28PM EST115.0034.9734.5536.10+6.47+22.70%179231.64%
AAPL230203C001160002023-02-02 9:39AM EST116.0032.9033.1534.25+4.82+17.17%138219.14%
AAPL230203C001170002023-02-02 9:59AM EST117.0031.5132.4534.15+3.26+11.54%928217.38%
AAPL230203C001180002023-02-02 10:53AM EST118.0032.5031.8032.15+6.40+24.52%14151178.91%
AAPL230203C001190002023-01-31 3:42PM EST119.0024.4530.3531.550.00-4363170.31%
AAPL230203C001200002023-02-02 2:11PM EST120.0030.1529.7030.35+8.02+36.24%9694174.02%
AAPL230203C001210002023-02-02 1:23PM EST121.0029.1028.8530.00+4.80+19.75%263202.34%
AAPL230203C001220002023-02-02 1:58PM EST122.0029.0027.0528.40+5.05+21.09%2219487.50%
AAPL230203C001230002023-02-02 11:13AM EST123.0026.6826.3527.65+3.78+16.51%3128155.27%
AAPL230203C001240002023-02-02 1:58PM EST124.0027.0025.5026.40+5.10+23.29%4247144.34%
AAPL230203C001250002023-02-02 2:51PM EST125.0024.6324.4025.40+4.18+20.44%291,788133.20%
AAPL230203C001260002023-02-02 2:51PM EST126.0023.6524.0024.80+4.70+24.80%80710170.12%
AAPL230203C001270002023-02-02 1:17PM EST127.0023.1922.5523.35+4.09+21.41%11369129.10%
AAPL230203C001280002023-02-02 3:15PM EST128.0021.4121.8022.85+2.86+15.42%36484153.52%
AAPL230203C001290002023-02-02 3:17PM EST129.0020.4620.3521.40+3.96+24.00%44849110.35%
AAPL230203C001300002023-02-02 3:28PM EST130.0019.6119.7520.65+3.06+18.49%25317,885133.79%
AAPL230203C001310002023-02-02 3:32PM EST131.0019.0118.6519.25+4.01+26.73%272,537108.79%
AAPL230203C001320002023-02-02 3:15PM EST132.0017.5917.8518.15+3.38+23.79%431,838108.11%
AAPL230203C001330002023-02-02 3:30PM EST133.0016.8916.8017.15+4.32+34.37%1211,751100.78%
AAPL230203C001340002023-02-02 3:26PM EST134.0016.0015.8516.20+4.35+37.34%731,43599.61%
AAPL230203C001350002023-02-02 3:30PM EST135.0015.0015.1515.55+4.17+38.50%1,1055,084113.48%
AAPL230203C001360002023-02-02 3:26PM EST136.0013.9014.0514.45+3.77+37.22%2533,727102.44%
AAPL230203C001370002023-02-02 3:23PM EST137.0012.8013.1013.50+4.00+45.45%3994,54999.12%
AAPL230203C001380002023-02-02 3:32PM EST138.0012.2512.2012.55+4.30+54.09%3403,83496.68%
AAPL230203C001390002023-02-02 3:32PM EST139.0011.3211.2511.60+4.07+56.14%6965,36892.68%
AAPL230203C001400002023-02-02 3:31PM EST140.0010.5010.5010.70+4.15+65.35%3,78610,53793.26%
AAPL230203C001410002023-02-02 3:07PM EST141.009.009.509.80+3.24+56.25%9445,02288.48%
AAPL230203C001420002023-02-02 3:32PM EST142.008.748.558.75+3.84+78.37%1,9244,91781.74%
AAPL230203C001430002023-02-02 3:29PM EST143.007.557.908.10+3.18+72.77%3,6738,67385.84%
AAPL230203C001440002023-02-02 3:31PM EST144.007.007.057.15+3.20+84.21%4,85516,78781.25%
AAPL230203C001450002023-02-02 3:32PM EST145.006.396.306.40+3.19+99.69%10,74821,32080.27%
AAPL230203C001460002023-02-02 3:33PM EST146.005.805.705.75+3.11+115.61%4,98411,66981.49%
AAPL230203C001470002023-02-02 3:30PM EST147.004.854.955.00+2.65+120.45%4,98810,05078.61%
AAPL230203C001480002023-02-02 3:32PM EST148.004.404.404.50+2.64+150.00%13,03711,61880.13%
AAPL230203C001490002023-02-02 3:33PM EST149.003.903.903.95+2.49+176.60%13,1435,92680.54%
AAPL230203C001500002023-02-02 3:33PM EST150.003.453.403.45+2.35+213.64%48,23737,14380.52%
AAPL230203C001525002023-02-02 3:33PM EST152.502.322.342.35+1.76+314.29%42,98113,03979.83%
AAPL230203C001550002023-02-02 3:33PM EST155.001.541.551.56+1.26+450.00%64,20717,84479.88%
AAPL230203C001575002023-02-02 3:33PM EST157.501.011.001.01+0.88+676.92%28,35910,98880.47%
AAPL230203C001600002023-02-02 3:33PM EST160.000.650.640.65+0.57+712.50%63,27612,58981.74%
AAPL230203C001625002023-02-02 3:33PM EST162.500.430.420.43+0.39+975.00%20,6774,67883.98%
AAPL230203C001650002023-02-02 3:33PM EST165.000.300.290.30+0.27+900.00%23,59410,66487.30%
AAPL230203C001700002023-02-02 3:33PM EST170.000.160.140.15+0.15+1,500.00%19,1382,66893.55%
AAPL230203C001750002023-02-02 3:33PM EST175.000.090.080.09+0.08+800.00%12,948468101.56%
AAPL230203C001800002023-02-02 3:33PM EST180.000.060.050.06+0.05+500.00%3,964274110.16%
AAPL230203C001850002023-02-02 3:32PM EST185.000.040.030.04+0.03+300.00%2,362241117.19%
AAPL230203C001900002023-02-02 3:32PM EST190.000.020.010.02+0.01+100.00%1,42724118.75%
AAPL230203C001950002023-02-02 3:33PM EST195.000.030.010.02+0.02+200.00%1,57910129.69%
AAPL230203C002000002023-02-02 3:32PM EST200.000.010.000.010.00-1,39355128.13%
AAPL230203C002100002023-02-02 12:04PM EST210.000.010.000.010.00-103146.88%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13196.88%
AAPL230203C002450002023-02-02 11:03AM EST245.000.010.000.010.00-43206.25%
AAPL230203C002500002023-02-02 3:07PM EST250.000.010.000.000.00-51650.00%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230203P000500002023-02-02 1:55PM EST50.000.010.000.010.00-1410462.50%
AAPL230203P000550002023-01-17 12:22PM EST55.000.010.000.010.00--101425.00%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122387.50%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069350.00%
AAPL230203P000700002023-02-01 2:46PM EST70.000.010.000.010.00-1132325.00%
AAPL230203P000750002023-02-01 2:50PM EST75.000.010.000.010.00-1720300.00%
AAPL230203P000800002023-01-27 3:46PM EST80.000.020.000.010.00-5695268.75%
AAPL230203P000850002023-01-30 2:48PM EST85.000.010.000.010.00-5211243.75%
AAPL230203P000900002023-02-01 2:14PM EST90.000.010.000.010.00-2613218.75%
AAPL230203P000950002023-02-01 9:30AM EST95.000.010.000.010.00-1728196.88%
AAPL230203P001000002023-02-02 3:03PM EST100.000.010.000.010.00-119,617178.13%
AAPL230203P001050002023-02-02 12:11PM EST105.000.010.000.010.00-32,898156.25%
AAPL230203P001090002023-02-01 2:49PM EST109.000.010.000.010.00-1834143.75%
AAPL230203P001100002023-02-02 2:58PM EST110.000.010.000.010.00-135,496137.50%
AAPL230203P001110002023-02-02 12:11PM EST111.000.010.000.010.00-2990134.38%
AAPL230203P001120002023-02-02 2:24PM EST112.000.010.000.010.00-421648131.25%
AAPL230203P001130002023-02-02 2:23PM EST113.000.010.000.010.00-2342,809128.13%
AAPL230203P001140002023-02-02 12:35PM EST114.000.010.000.010.00-18879125.00%
AAPL230203P001150002023-02-02 2:50PM EST115.000.010.000.010.00-502,895118.75%
AAPL230203P001160002023-02-02 3:26PM EST116.000.010.000.010.00-81,315115.63%
AAPL230203P001170002023-02-02 3:31PM EST117.000.010.000.01-0.01-50.00%4,102473112.50%
AAPL230203P001180002023-02-02 3:27PM EST118.000.010.010.020.00-1663,050121.88%
AAPL230203P001190002023-02-02 2:09PM EST119.000.020.010.02-0.01-33.33%492,048117.19%
AAPL230203P001200002023-02-02 3:25PM EST120.000.020.010.020.00-4776,299114.06%
AAPL230203P001210002023-02-02 3:07PM EST121.000.020.010.02+0.01+100.00%2851,060109.38%
AAPL230203P001220002023-02-02 3:27PM EST122.000.020.010.020.00-1862,625106.25%
AAPL230203P001230002023-02-02 3:07PM EST123.000.030.020.03+0.01+50.00%3252,101107.81%
AAPL230203P001240002023-02-02 3:29PM EST124.000.020.020.030.00-1881,521103.91%
AAPL230203P001250002023-02-02 3:33PM EST125.000.030.030.040.00-1,68921,087104.69%
AAPL230203P001260002023-02-02 3:29PM EST126.000.040.030.04+0.01+33.33%3021,762100.00%
AAPL230203P001270002023-02-02 3:28PM EST127.000.050.040.05+0.01+25.00%4602,58199.61%
AAPL230203P001280002023-02-02 3:33PM EST128.000.050.050.06-0.01-16.67%8404,92998.05%
AAPL230203P001290002023-02-02 3:32PM EST129.000.060.050.06-0.02-25.00%2,1192,10793.75%
AAPL230203P001300002023-02-02 3:33PM EST130.000.080.070.08-0.01-11.11%9,47512,12393.75%
AAPL230203P001310002023-02-02 3:33PM EST131.000.080.080.09-0.02-20.00%2,4033,64891.21%
AAPL230203P001320002023-02-02 3:33PM EST132.000.100.090.10-0.03-23.08%3,1123,17188.28%
AAPL230203P001330002023-02-02 3:30PM EST133.000.120.110.13-0.05-29.41%2,7565,65087.30%
AAPL230203P001340002023-02-02 3:33PM EST134.000.140.130.15-0.09-39.13%2,8475,70985.16%
AAPL230203P001350002023-02-02 3:33PM EST135.000.170.170.18-0.11-39.29%20,75623,36383.98%
AAPL230203P001360002023-02-02 3:33PM EST136.000.180.200.21-0.17-48.57%3,7827,66681.64%
AAPL230203P001370002023-02-02 3:32PM EST137.000.250.240.25-0.22-46.81%3,8997,18879.69%
AAPL230203P001380002023-02-02 3:33PM EST138.000.300.290.30-0.33-52.38%8,3259,64677.93%
AAPL230203P001390002023-02-02 3:33PM EST139.000.350.370.38-0.41-53.95%5,6995,69877.15%
AAPL230203P001400002023-02-02 3:33PM EST140.000.450.440.45-0.53-54.08%49,40226,05975.10%
AAPL230203P001410002023-02-02 3:32PM EST141.000.570.560.57-0.70-55.12%7,4865,62874.61%
AAPL230203P001420002023-02-02 3:33PM EST142.000.700.700.72-0.91-56.52%12,36610,16474.02%
AAPL230203P001430002023-02-02 3:33PM EST143.000.850.850.87-1.05-55.26%19,4668,70272.71%
AAPL230203P001440002023-02-02 3:33PM EST144.001.051.081.10-1.31-55.51%20,0785,82272.90%
AAPL230203P001450002023-02-02 3:33PM EST145.001.281.331.35-1.45-53.11%37,5655,11272.51%
AAPL230203P001460002023-02-02 3:32PM EST146.001.661.641.66-1.56-48.45%8,9442,74672.61%
AAPL230203P001470002023-02-02 3:32PM EST147.001.961.971.99-1.78-47.59%11,5444,04972.07%
AAPL230203P001480002023-02-02 3:32PM EST148.002.342.372.39-2.06-46.82%18,6833,49272.07%
AAPL230203P001490002023-02-02 3:33PM EST149.002.752.722.75-2.29-45.44%12,9482,20969.92%
AAPL230203P001500002023-02-02 3:33PM EST150.003.243.253.30-2.31-41.62%16,2916,64270.85%
AAPL230203P001525002023-02-02 3:28PM EST152.505.054.704.80-2.60-33.99%1,3432,04871.05%
AAPL230203P001550002023-02-02 3:33PM EST155.006.406.306.40-3.23-33.54%1,2542,59266.75%
AAPL230203P001575002023-02-02 3:10PM EST157.509.408.408.50-2.50-21.01%8891,28169.34%
AAPL230203P001600002023-02-02 3:32PM EST160.0010.7510.5010.70-3.85-26.37%33562567.09%
AAPL230203P001625002023-02-02 2:12PM EST162.5012.5012.8013.65-4.20-25.15%6085.16%
AAPL230203P001650002023-02-02 3:32PM EST165.0015.3515.1515.55-3.85-20.05%79266.80%
AAPL230203P001700002023-02-02 3:24PM EST170.0020.4020.1020.50-7.10-25.82%78071.09%
AAPL230203P001750002023-02-01 3:09PM EST175.0029.4524.1526.050.00-60156.54%
AAPL230203P001800002023-02-02 3:31PM EST180.0030.0529.7530.25-4.40-12.77%1020.00%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5054.5556.250.00-10192.97%
AAPL230203P002150002023-02-02 2:38PM EST215.0065.4064.1066.10-7.76-10.61%20297.27%