Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,33+11,11 (+6,98%)
No fechamento: 04:00PM EST
170,70 +0,37 (+0,22%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
4 de fevereiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
63.27+12.61+24.89%4124105.000.01-0.04-80.00%1813,040
-----108.000.01-0.05-83.33%2685
-----109.000.01-0.04-80.00%641
58.35+9.18+18.67%1841110.000.01-0.06-85.71%1,0453,345
-----112.000.01-0.08-88.89%4554
-----113.000.02-0.08-80.00%10051
-----114.000.100.00-225256
50.75+5.95+13.28%124115.000.01-0.09-90.00%4661,471
50.10+3.20+6.82%11116.00-----
-----118.000.02-0.10-83.33%2064
-----119.000.02-0.12-85.71%49475
48.64+8.82+22.15%3459120.000.02-0.15-88.24%8552,259
-----121.000.03-0.13-81.25%61138
-----122.000.03-0.15-83.33%220194
-----123.000.04-0.17-80.95%1298
-----124.000.03-0.19-86.36%43987
34.100.00-67125.000.03-0.19-86.36%900877
-----126.000.03-0.20-86.96%58129
-----127.000.03-0.24-88.89%25254
-----128.000.03-0.29-90.62%191163
-----129.000.03-0.33-91.67%87273
37.26+7.46+25.03%431433130.000.03-0.37-92.50%1,4521,694
-----131.000.03-0.38-92.68%245120
-----132.000.03-0.42-93.33%1,017322
-----133.000.04-0.46-92.00%571102
-----134.000.03-0.52-94.55%2,257571
31.87+6.87+27.48%2454135.000.03-0.59-95.16%4,5002,464
-----136.000.05-0.62-92.54%247223
31.20+8.60+38.05%22137.000.05-0.65-92.86%7,079263
22.230.00-13138.000.05-0.80-94.12%583286
25.00+4.70+23.15%1212139.000.06-0.84-93.33%357404
30.03+9.68+47.57%166472140.000.06-0.95-94.06%5,0905,098
27.68+8.50+44.32%3426141.000.07-1.02-93.58%1,046979
25.65+7.55+41.71%2920142.000.08-1.14-93.44%8956,434
25.85+8.37+47.88%723143.000.09-1.24-93.23%681668
21.75+4.85+28.70%523144.000.08-1.37-94.48%1,220571
25.06+9.51+61.16%471505145.000.10-1.49-93.71%8,4346,082
23.25+9.00+63.16%13282146.000.10-1.66-94.32%3,335878
20.31+6.26+44.56%10788147.000.12-1.81-93.78%4,6171,329
22.35+9.05+68.05%1288148.000.13-1.97-93.81%2,7952,038
18.50+6.00+48.00%111139149.000.14-2.10-93.75%4,4382,123
20.34+8.64+73.85%1,098904150.000.17-2.43-93.46%34,05613,823
17.10+7.35+75.38%266331152.500.24-3.03-92.66%9,0215,728
15.59+7.74+98.60%16,5682,024155.000.34-3.61-91.39%32,2649,997
13.00+6.61+103.44%2,3423,981157.500.48-4.32-90.00%21,77312,720
10.65+5.65+113.00%12,0899,791160.000.70-5.25-88.24%49,6739,838
8.75+5.10+139.73%12,2386,462162.501.04-6.16-85.56%21,7214,737
6.65+4.04+154.79%67,81413,501165.001.47-7.28-83.20%50,31013,376
4.85+3.06+170.95%39,2267,629167.502.20-7.94-78.30%16,1242,692
3.20+2.02+171.19%131,85217,791170.003.15-9.00-74.07%21,72023,032
2.05+1.27+162.82%57,2718,157172.504.44-9.62-68.42%1,9778,865
1.13+0.60+113.21%76,95118,269175.006.20-9.80-61.25%22,44011,485
0.59+0.23+63.89%26,4336,558177.508.04-10.96-57.68%1,4651,072
0.29+0.05+20.83%38,19116,098180.0010.25-11.05-51.88%21,2833,016
0.12-0.04-25.00%9,7095,187182.5014.23-5.15-26.57%105132
0.07-0.07-50.00%5,2264,250185.0015.60-11.28-41.96%62382
0.03-0.06-66.67%1,1931,517187.5018.40-5.78-23.90%342
0.02-0.04-66.67%3,5675,325190.0022.41-4.79-17.61%105505
0.02-0.04-66.67%6171,269192.5025.12-5.63-18.31%11
0.02-0.03-60.00%3302,015195.0038.000.00-34467
0.02-0.02-50.00%500882197.5030.55-4.72-13.38%15
0.020.00-8944,764200.0030.40-10.98-26.53%4699
0.01-0.01-50.00%2491,182202.5043.090.00-25
0.01-0.02-66.67%801,331205.0047.100.00-2224
0.01-0.02-66.67%131,260210.0037.900.00-33
0.01-0.01-50.00%14957215.0055.400.00--4
0.010.00-2776220.00-----
0.01-0.01-50.00%30294225.0050.300.00--1
0.020.00-344230.0070.990.00-13
0.020.00-103234235.0074.000.00-29
0.030.00-337240.0061.550.00--1
0.010.00-235245.00-----
0.010.00-5186250.00-----