Mercado fechará em 1 h 21 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,14+5,32 (+3,53%)
A partir de 12:39PM 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 EST50.00103.40106.65106.80+3.20+3.19%1231,151.56%
AAPL230203C000600002023-02-01 3:47PM EST60.0086.1096.6596.800.00-90979.69%
AAPL230203C000800002023-02-02 2:18PM EST80.0070.3776.5576.850.00-10704.30%
AAPL230203C000850002023-02-03 10:31AM EST85.0071.0471.6071.90+6.34+9.80%48657.81%
AAPL230203C000900002023-02-03 11:13AM EST90.0065.9866.6066.90+5.56+9.20%78603.91%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3061.6061.900.00-102552.34%
AAPL230203C001000002023-02-03 10:04AM EST100.0053.1356.6056.80+4.13+8.43%971494.92%
AAPL230203C001050002023-02-01 2:39PM EST105.0038.3051.6551.900.00-412459.77%
AAPL230203C001100002023-02-02 3:37PM EST110.0042.9546.7046.90+3.10+7.78%19342417.77%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2045.5545.950.00--2402.15%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7544.6044.950.00--9396.68%
AAPL230203C001130002023-01-27 10:34AM EST113.0036.4443.6043.85+4.22+13.10%180381.25%
AAPL230203C001140002023-02-02 3:45PM EST114.0035.7742.6042.900.00-383375.98%
AAPL230203C001150002023-02-03 11:19AM EST115.0040.9241.5541.80+5.95+17.01%680357.42%
AAPL230203C001160002023-02-02 9:39AM EST116.0032.9040.5540.850.00-138352.34%
AAPL230203C001170002023-02-02 3:59PM EST117.0033.0039.5039.800.00-1323337.30%
AAPL230203C001180002023-02-03 10:48AM EST118.0038.2538.6538.90+5.75+17.69%28151344.73%
AAPL230203C001190002023-01-31 3:42PM EST119.0034.0737.6037.85+9.62+39.35%1163330.47%
AAPL230203C001200002023-02-03 10:43AM EST120.0036.5536.6536.90+6.75+22.65%10692327.93%
AAPL230203C001210002023-02-03 10:06AM EST121.0032.3135.6535.95+3.21+11.03%263322.27%
AAPL230203C001220002023-02-02 1:58PM EST122.0029.0034.5534.850.00-22202302.73%
AAPL230203C001230002023-02-03 10:08AM EST123.0030.2333.6534.05+3.55+13.31%2128310.74%
AAPL230203C001240002023-02-03 11:29AM EST124.0032.3532.6032.95+5.35+19.81%8247294.53%
AAPL230203C001250002023-02-03 12:22PM EST125.0031.7231.7031.90+6.63+26.42%5501,784288.87%
AAPL230203C001260002023-02-03 10:41AM EST126.0030.7230.6530.95+7.07+29.89%28743280.66%
AAPL230203C001270002023-02-03 11:58AM EST127.0029.0229.7029.85+5.90+25.52%38360269.92%
AAPL230203C001280002023-02-03 12:01PM EST128.0027.6728.5528.85+5.10+22.60%68489254.30%
AAPL230203C001290002023-02-03 11:14AM EST129.0027.1227.6027.85+6.66+32.55%94824248.83%
AAPL230203C001300002023-02-03 12:07PM EST130.0026.1426.7026.90+7.29+38.67%16,03917,797248.05%
AAPL230203C001310002023-02-03 12:18PM EST131.0025.8225.6025.80+6.48+33.51%1292,510230.66%
AAPL230203C001320002023-02-03 11:14AM EST132.0023.9924.6024.85+5.49+29.68%1161,820225.00%
AAPL230203C001330002023-02-03 12:21PM EST133.0023.7323.6523.85+5.73+31.83%4861,643219.34%
AAPL230203C001340002023-02-03 12:15PM EST134.0022.5122.7022.90+6.26+38.52%711,415215.63%
AAPL230203C001350002023-02-03 12:19PM EST135.0021.8521.7021.90+6.60+43.28%5124,437207.62%
AAPL230203C001360002023-02-03 12:22PM EST136.0020.6720.5520.80+6.66+47.54%3973,560189.26%
AAPL230203C001370002023-02-03 12:21PM EST137.0019.7419.5519.85+7.04+55.43%4904,435183.50%
AAPL230203C001380002023-02-03 12:20PM EST138.0018.9518.5518.85+6.45+51.60%5723,656175.68%
AAPL230203C001390002023-02-03 12:21PM EST139.0017.9017.7017.90+6.16+52.47%5785,090175.39%
AAPL230203C001400002023-02-03 12:18PM EST140.0016.7816.5516.80+5.58+49.82%3,2879,011158.01%
AAPL230203C001410002023-02-03 12:02PM EST141.0014.5815.6515.90+4.78+48.78%3614,761157.42%
AAPL230203C001420002023-02-03 12:24PM EST142.0014.6514.6514.90+5.58+61.52%1,1783,644149.41%
AAPL230203C001430002023-02-03 12:24PM EST143.0013.7813.7013.85+5.18+60.23%1,3447,105141.31%
AAPL230203C001440002023-02-03 12:22PM EST144.0012.5512.6512.90+5.08+68.01%1,40614,930133.20%
AAPL230203C001450002023-02-03 12:22PM EST145.0011.7011.7011.90+4.70+67.14%4,14814,959126.56%
AAPL230203C001460002023-02-03 12:21PM EST146.0010.6910.6010.90+4.60+75.53%2,1689,200115.33%
AAPL230203C001470002023-02-03 12:23PM EST147.009.789.709.90+4.23+76.22%2,3238,892109.86%
AAPL230203C001480002023-02-03 12:24PM EST148.008.848.758.90+4.14+88.09%5,1577,707102.64%
AAPL230203C001490002023-02-03 12:23PM EST149.007.807.707.90+3.59+85.27%8,7125,29992.77%
AAPL230203C001500002023-02-03 12:24PM EST150.006.956.756.95+3.15+82.89%50,23633,18786.33%
AAPL230203C001525002023-02-03 12:24PM EST152.504.334.304.45+1.72+65.90%69,61619,62964.06%
AAPL230203C001550002023-02-03 12:24PM EST155.002.052.072.10+0.32+18.50%154,89030,27144.92%
AAPL230203C001575002023-02-03 12:24PM EST157.500.530.540.56-0.64-54.70%140,54220,66133.89%
AAPL230203C001600002023-02-03 12:24PM EST160.000.070.070.08-0.72-91.14%114,73634,51331.45%
AAPL230203C001625002023-02-03 12:24PM EST162.500.020.010.02-0.49-96.08%18,59515,42136.33%
AAPL230203C001650002023-02-03 12:19PM EST165.000.010.000.01-0.34-97.14%13,60020,23643.75%
AAPL230203C001700002023-02-03 12:24PM EST170.000.010.000.01-0.18-94.74%4,72313,33959.38%
AAPL230203C001750002023-02-03 11:44AM EST175.000.010.000.01-0.10-90.91%41510,67678.13%
AAPL230203C001800002023-02-03 11:10AM EST180.000.010.000.01-0.06-85.71%3943,05393.75%
AAPL230203C001850002023-02-03 12:21PM EST185.000.010.000.01-0.04-80.00%262,026112.50%
AAPL230203C001900002023-02-03 12:17PM EST190.000.010.000.01-0.01-50.00%21,221125.00%
AAPL230203C001950002023-02-03 9:30AM EST195.000.010.000.010.00-11,362143.75%
AAPL230203C002000002023-02-02 3:59PM EST200.000.010.000.010.00-1,6551,631156.25%
AAPL230203C002100002023-02-02 12:04PM EST210.000.010.000.010.00-1013181.25%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13256.25%
AAPL230203C002450002023-02-02 11:03AM EST245.000.010.000.010.00-47268.75%
AAPL230203C002500002023-02-03 9:30AM EST250.000.010.000.010.00-620275.00%
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 EST50.000.010.000.010.00-1411675.00%
AAPL230203P000550002023-02-03 9:53AM EST55.000.010.000.010.00-1101625.00%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122575.00%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069525.00%
AAPL230203P000700002023-02-01 2:46PM EST70.000.010.000.010.00-1132475.00%
AAPL230203P000750002023-02-01 2:50PM EST75.000.010.000.010.00-1720437.50%
AAPL230203P000800002023-02-03 9:30AM EST80.000.010.000.01-0.01-50.00%20695400.00%
AAPL230203P000850002023-01-30 2:48PM EST85.000.010.000.010.00-5211368.75%
AAPL230203P000900002023-02-01 2:14PM EST90.000.010.000.010.00-2613337.50%
AAPL230203P000950002023-02-01 9:30AM EST95.000.010.000.010.00-1728300.00%
AAPL230203P001000002023-02-02 3:03PM EST100.000.010.000.010.00-19,618275.00%
AAPL230203P001050002023-02-02 3:55PM EST105.000.010.000.010.00-42,898250.00%
AAPL230203P001090002023-02-01 2:49PM EST109.000.010.000.010.00-1834225.00%
AAPL230203P001100002023-02-02 3:54PM EST110.000.010.000.010.00-35,502218.75%
AAPL230203P001110002023-02-02 12:11PM EST111.000.010.000.010.00-2992212.50%
AAPL230203P001120002023-02-02 2:24PM EST112.000.010.000.010.00-4211,066212.50%
AAPL230203P001130002023-02-02 2:23PM EST113.000.010.000.010.00-2342,792206.25%
AAPL230203P001140002023-02-02 12:35PM EST114.000.010.000.010.00-18868196.88%
AAPL230203P001150002023-02-02 3:47PM EST115.000.010.000.010.00-102,911193.75%
AAPL230203P001160002023-02-02 3:58PM EST116.000.010.000.010.00-121,312187.50%
AAPL230203P001170002023-02-03 11:56AM EST117.000.010.000.010.00-24,439181.25%
AAPL230203P001180002023-02-03 10:13AM EST118.000.010.000.010.00-13,536181.25%
AAPL230203P001190002023-02-03 9:30AM EST119.000.010.000.01-0.01-50.00%12,088175.00%
AAPL230203P001200002023-02-03 10:33AM EST120.000.010.000.010.00-306,688168.75%
AAPL230203P001210002023-02-03 10:20AM EST121.000.010.000.01-0.01-50.00%61,184162.50%
AAPL230203P001220002023-02-03 11:50AM EST122.000.010.000.01-0.02-66.67%52,614156.25%
AAPL230203P001230002023-02-03 11:38AM EST123.000.010.000.01-0.02-66.67%112,272156.25%
AAPL230203P001240002023-02-03 10:13AM EST124.000.010.000.01-0.03-75.00%341,586150.00%
AAPL230203P001250002023-02-03 12:05PM EST125.000.010.000.01-0.02-66.67%33621,362143.75%
AAPL230203P001260002023-02-03 11:17AM EST126.000.010.000.01-0.03-75.00%552,144137.50%
AAPL230203P001270002023-02-03 10:35AM EST127.000.010.000.01-0.01-50.00%203,536134.38%
AAPL230203P001280002023-02-03 11:17AM EST128.000.010.000.01-0.04-80.00%325,780131.25%
AAPL230203P001290002023-02-03 11:39AM EST129.000.010.000.01-0.05-83.33%963,142125.00%
AAPL230203P001300002023-02-03 12:24PM EST130.000.010.000.01-0.06-85.71%1,49114,809118.75%
AAPL230203P001310002023-02-03 12:05PM EST131.000.010.000.01-0.07-87.50%1,1385,466115.63%
AAPL230203P001320002023-02-03 12:24PM EST132.000.010.000.01-0.09-90.00%2634,618112.50%
AAPL230203P001330002023-02-03 12:23PM EST133.000.010.000.01-0.09-90.00%5566,550106.25%
AAPL230203P001340002023-02-03 12:03PM EST134.000.010.000.01-0.12-92.31%6186,226103.13%
AAPL230203P001350002023-02-03 12:13PM EST135.000.010.000.01-0.14-93.33%1,08532,87196.88%
AAPL230203P001360002023-02-03 12:18PM EST136.000.010.000.01-0.18-94.74%6078,23893.75%
AAPL230203P001370002023-02-03 12:18PM EST137.000.010.000.01-0.20-95.24%8587,99287.50%
AAPL230203P001380002023-02-03 12:24PM EST138.000.010.000.01-0.24-96.00%2,85611,10184.38%
AAPL230203P001390002023-02-03 12:19PM EST139.000.010.000.01-0.31-96.88%1,0586,16081.25%
AAPL230203P001400002023-02-03 12:23PM EST140.000.010.000.01-0.39-97.50%15,30844,16675.00%
AAPL230203P001410002023-02-03 12:24PM EST141.000.010.000.01-0.47-97.92%1,6286,98971.88%
AAPL230203P001420002023-02-03 12:19PM EST142.000.010.000.01-0.65-98.48%3,3529,60165.63%
AAPL230203P001430002023-02-03 12:23PM EST143.000.010.000.01-0.74-98.67%5,95817,20962.50%
AAPL230203P001440002023-02-03 12:23PM EST144.000.010.000.01-0.99-99.00%5,50714,00557.81%
AAPL230203P001450002023-02-03 12:24PM EST145.000.010.000.01-1.15-99.14%20,41517,69553.13%
AAPL230203P001460002023-02-03 12:24PM EST146.000.010.010.02-1.49-99.33%12,6955,69855.47%
AAPL230203P001470002023-02-03 12:24PM EST147.000.010.010.02-1.74-99.43%21,97210,25450.00%
AAPL230203P001480002023-02-03 12:23PM EST148.000.010.010.02-2.05-99.51%18,90311,06446.88%
AAPL230203P001490002023-02-03 12:23PM EST149.000.010.010.02-2.54-99.61%25,5446,29242.19%
AAPL230203P001500002023-02-03 12:24PM EST150.000.030.020.03-2.86-98.96%79,23210,85039.06%
AAPL230203P001525002023-02-03 12:24PM EST152.500.070.060.07-4.38-98.43%74,1442,33029.88%
AAPL230203P001550002023-02-03 12:24PM EST155.000.270.250.26-5.73-95.50%78,4902,97421.09%
AAPL230203P001575002023-02-03 12:24PM EST157.501.261.231.26-6.88-84.52%35,6601,9160.00%
AAPL230203P001600002023-02-03 12:24PM EST160.003.303.203.35-6.72-67.07%2,7317240.00%
AAPL230203P001625002023-02-03 12:22PM EST162.505.805.655.85-6.70-53.60%183160.00%
AAPL230203P001650002023-02-03 12:19PM EST165.008.208.108.35-7.12-46.48%112300.00%
AAPL230203P001700002023-02-03 11:09AM EST170.0014.3613.1013.30-6.09-29.78%750.00%
AAPL230203P001750002023-02-03 9:42AM EST175.0021.4018.1518.45-8.05-27.33%1000.00%
AAPL230203P001800002023-02-03 11:47AM EST180.0023.1523.2023.35-6.35-21.53%24250.00%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5048.2048.450.00-100.00%
AAPL230203P002150002023-02-02 2:38PM EST215.0065.4058.0058.350.00-200.00%