Mercado abrirá em 1 h 25 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,35-3,47 (-2,46%)
No fechamento: 04:00PM EDT
139,42 +2,07 (+1,51%)
Pré-Abertura: 07:35AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220520C000550002022-05-19 10:33AM EDT55.0084.350.000.000.00-1160.00%
AAPL220520C000600002022-05-19 9:32AM EDT60.0081.000.000.000.00-220.00%
AAPL220520C000650002022-05-06 10:40AM EDT65.0091.950.000.000.00-110.00%
AAPL220520C000700002022-05-16 12:08AM EDT70.0070.750.000.000.00--10.00%
AAPL220520C000750002022-05-06 9:33AM EDT75.0079.450.000.000.00-24130.00%
AAPL220520C000800002022-05-19 11:48AM EDT80.0060.000.000.000.00-190.00%
AAPL220520C000850002022-05-19 2:50PM EDT85.0053.890.000.000.00-1310.00%
AAPL220520C000900002022-05-18 1:34PM EDT90.0052.200.000.000.00-19970.00%
AAPL220520C000950002022-05-11 3:51PM EDT95.0051.300.000.000.00-110.00%
AAPL220520C001000002022-05-19 9:47AM EDT100.0039.700.000.000.00-171560.00%
AAPL220520C001050002022-05-18 3:42PM EDT105.0035.640.000.000.00-14160.00%
AAPL220520C001100002022-05-19 3:02PM EDT110.0028.800.000.000.00-121180.00%
AAPL220520C001150002022-05-19 2:40PM EDT115.0023.600.000.000.00-2171310.00%
AAPL220520C001200002022-05-19 3:32PM EDT120.0017.300.000.000.00-992920.00%
AAPL220520C001250002022-05-19 3:45PM EDT125.0012.300.000.000.00-2693240.00%
AAPL220520C001260002022-05-19 1:57PM EDT126.0011.800.000.000.00-10810.00%
AAPL220520C001270002022-05-19 1:57PM EDT127.0010.820.000.000.00-11180.00%
AAPL220520C001280002022-05-19 3:35PM EDT128.009.350.000.000.00-3501140.00%
AAPL220520C001290002022-05-19 2:37PM EDT129.009.200.000.000.00-952240.00%
AAPL220520C001300002022-05-19 3:46PM EDT130.007.850.000.000.00-2,3623,6310.00%
AAPL220520C001320002022-05-19 3:58PM EDT132.005.700.000.000.00-6362900.00%
AAPL220520C001330002022-05-19 3:46PM EDT133.004.650.000.000.00-3694800.00%
AAPL220520C001340002022-05-19 3:58PM EDT134.003.900.000.000.00-5262130.00%
AAPL220520C001350002022-05-19 3:59PM EDT135.003.100.000.000.00-4,6072,7560.00%
AAPL220520C001360002022-05-19 3:59PM EDT136.002.380.000.000.00-1,7335430.00%
AAPL220520C001370002022-05-19 3:59PM EDT137.001.660.000.000.00-15,1933,8010.00%
AAPL220520C001380002022-05-19 3:59PM EDT138.001.220.000.000.00-53,1118,5503.13%
AAPL220520C001390002022-05-19 3:59PM EDT139.000.820.000.000.00-65,20511,7396.25%
AAPL220520C001400002022-05-19 3:59PM EDT140.000.540.000.000.00-134,24231,24512.50%
AAPL220520C001410002022-05-19 3:59PM EDT141.000.320.000.000.00-54,23711,32112.50%
AAPL220520C001420002022-05-19 3:59PM EDT142.000.200.000.000.00-59,29711,78412.50%
AAPL220520C001430002022-05-19 3:59PM EDT143.000.120.000.000.00-46,7238,91125.00%
AAPL220520C001440002022-05-19 3:59PM EDT144.000.080.000.000.00-35,6139,96025.00%
AAPL220520C001450002022-05-19 3:59PM EDT145.000.060.000.000.00-90,84635,77425.00%
AAPL220520C001460002022-05-19 3:59PM EDT146.000.040.000.000.00-18,7118,27325.00%
AAPL220520C001470002022-05-19 3:59PM EDT147.000.030.000.000.00-22,85111,05525.00%
AAPL220520C001480002022-05-19 3:59PM EDT148.000.020.000.000.00-15,28814,66125.00%
AAPL220520C001490002022-05-19 3:59PM EDT149.000.030.000.000.00-7,0848,14450.00%
AAPL220520C001500002022-05-19 3:59PM EDT150.000.020.000.000.00-35,36944,13250.00%
AAPL220520C001525002022-05-19 3:58PM EDT152.500.010.000.000.00-8,91119,43250.00%
AAPL220520C001550002022-05-19 3:59PM EDT155.000.010.000.000.00-11,03145,29250.00%
AAPL220520C001575002022-05-19 3:59PM EDT157.500.020.000.000.00-4,47525,09250.00%
AAPL220520C001600002022-05-19 3:59PM EDT160.000.020.000.000.00-20,24353,57350.00%
AAPL220520C001625002022-05-19 3:46PM EDT162.500.010.000.000.00-22518,07750.00%
AAPL220520C001650002022-05-19 3:52PM EDT165.000.010.000.000.00-24843,63550.00%
AAPL220520C001675002022-05-19 3:43PM EDT167.500.010.000.000.00-13915,23050.00%
AAPL220520C001700002022-05-19 3:11PM EDT170.000.010.000.000.00-19074,43350.00%
AAPL220520C001725002022-05-19 1:58PM EDT172.500.010.000.000.00-2018,40250.00%
AAPL220520C001750002022-05-19 3:41PM EDT175.000.010.000.000.00-36039,24750.00%
AAPL220520C001775002022-05-19 9:30AM EDT177.500.010.000.000.00-38,74250.00%
AAPL220520C001800002022-05-19 3:45PM EDT180.000.010.000.000.00-16357,89950.00%
AAPL220520C001825002022-05-19 12:21PM EDT182.500.010.000.000.00-1737,30050.00%
AAPL220520C001850002022-05-19 3:57PM EDT185.000.010.000.000.00-3748,89950.00%
AAPL220520C001875002022-05-19 2:16PM EDT187.500.010.000.000.00-104,33950.00%
AAPL220520C001900002022-05-19 3:42PM EDT190.000.010.000.000.00-3430,91750.00%
AAPL220520C001925002022-05-19 12:01PM EDT192.500.010.000.000.00-34,98850.00%
AAPL220520C001950002022-05-19 3:15PM EDT195.000.010.000.000.00-2517,12850.00%
AAPL220520C002000002022-05-19 3:15PM EDT200.000.010.000.000.00-6025,07450.00%
AAPL220520C002050002022-05-19 1:49PM EDT205.000.010.000.000.00-62,60950.00%
AAPL220520C002100002022-05-19 11:41AM EDT210.000.010.000.000.00-154,760100.00%
AAPL220520C002150002022-05-13 1:39PM EDT215.000.010.000.000.00-31,86250.00%
AAPL220520C002200002022-05-12 3:04PM EDT220.000.010.000.000.00-175,42950.00%
AAPL220520C002250002022-05-10 3:14PM EDT225.000.010.000.000.00-1974,18050.00%
AAPL220520C002300002022-05-10 3:16PM EDT230.000.010.000.000.00-222,75450.00%
AAPL220520C002350002022-05-04 11:57AM EDT235.000.010.000.000.00-873150.00%
AAPL220520C002400002022-05-10 11:23AM EDT240.000.010.000.000.00-22,21350.00%
AAPL220520C002450002022-05-02 3:21PM EDT245.000.010.000.000.00-5691250.00%
AAPL220520C002500002022-05-06 11:07AM EDT250.000.010.000.000.00-152,22250.00%
AAPL220520C002550002022-05-16 9:30AM EDT255.000.010.000.000.00-140750.00%
AAPL220520C002600002022-05-06 9:30AM EDT260.000.010.000.000.00-21,14250.00%
AAPL220520C002700002022-05-03 1:35PM EDT270.000.010.000.000.00-101,43750.00%
AAPL220520C002800002022-05-10 2:43PM EDT280.000.010.000.000.00-182950.00%
AAPL220520C002900002022-05-10 9:30AM EDT290.000.010.000.000.00-171250.00%
AAPL220520C003000002022-05-13 12:50PM EDT300.000.010.000.000.00-13,83750.00%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL220520P000550002022-05-18 3:40PM EDT55.000.010.000.000.00-1030050.00%
AAPL220520P000600002022-05-09 11:23AM EDT60.000.010.000.000.00-157250.00%
AAPL220520P000650002022-05-19 10:51AM EDT65.000.010.000.000.00-145350.00%
AAPL220520P000700002022-04-28 2:01PM EDT70.000.010.000.000.00-71,26050.00%
AAPL220520P000750002022-05-12 3:23PM EDT75.000.010.000.000.00-354,47250.00%
AAPL220520P000800002022-05-17 9:30AM EDT80.000.010.000.000.00-12,21650.00%
AAPL220520P000850002022-05-16 9:30AM EDT85.000.010.000.000.00-21,87550.00%
AAPL220520P000900002022-05-18 2:55PM EDT90.000.010.000.000.00-1201,48150.00%
AAPL220520P000950002022-05-16 3:44PM EDT95.000.010.000.000.00-103,54450.00%
AAPL220520P001000002022-05-19 3:44PM EDT100.000.010.000.000.00-2097,10950.00%
AAPL220520P001050002022-05-19 3:55PM EDT105.000.010.000.000.00-743,15050.00%
AAPL220520P001100002022-05-19 1:46PM EDT110.000.010.000.000.00-2627,81950.00%
AAPL220520P001150002022-05-19 2:28PM EDT115.000.010.000.000.00-5586,00850.00%
AAPL220520P001200002022-05-19 3:59PM EDT120.000.010.000.000.00-5,14315,74250.00%
AAPL220520P001250002022-05-19 3:58PM EDT125.000.030.000.000.00-5,19613,27650.00%
AAPL220520P001260002022-05-19 3:55PM EDT126.000.020.000.000.00-7461,30750.00%
AAPL220520P001270002022-05-19 3:59PM EDT127.000.030.000.000.00-1,4192,12225.00%
AAPL220520P001280002022-05-19 3:58PM EDT128.000.040.000.000.00-3,3231,95025.00%
AAPL220520P001290002022-05-19 3:59PM EDT129.000.060.000.000.00-2,0241,72525.00%
AAPL220520P001300002022-05-19 3:59PM EDT130.000.100.000.000.00-27,82427,89725.00%
AAPL220520P001310002022-05-19 3:59PM EDT131.000.140.000.000.00-19,9604,96925.00%
AAPL220520P001320002022-05-19 3:59PM EDT132.000.200.000.000.00-11,7413,76325.00%
AAPL220520P001330002022-05-19 3:59PM EDT133.000.330.000.000.00-14,2504,94312.50%
AAPL220520P001340002022-05-19 3:59PM EDT134.000.450.000.000.00-20,2838,17812.50%
AAPL220520P001350002022-05-19 3:59PM EDT135.000.680.000.000.00-107,40132,3086.25%
AAPL220520P001360002022-05-19 3:59PM EDT136.001.030.000.000.00-41,3226,0276.25%
AAPL220520P001370002022-05-19 3:59PM EDT137.001.400.000.000.00-51,8036,0361.56%
AAPL220520P001380002022-05-19 3:59PM EDT138.001.900.000.000.00-67,8886,7140.00%
AAPL220520P001390002022-05-19 3:59PM EDT139.002.520.000.000.00-37,50214,3470.00%
AAPL220520P001400002022-05-19 3:59PM EDT140.003.100.000.000.00-67,78927,9710.00%
AAPL220520P001410002022-05-19 3:59PM EDT141.004.000.000.000.00-8,8122,5750.00%
AAPL220520P001420002022-05-19 3:59PM EDT142.004.750.000.000.00-7,5744,1030.00%
AAPL220520P001430002022-05-19 3:59PM EDT143.005.800.000.000.00-2,6604,0330.00%
AAPL220520P001440002022-05-19 3:59PM EDT144.006.750.000.000.00-3,7808,3450.00%
AAPL220520P001450002022-05-19 3:59PM EDT145.007.690.000.000.00-11,75831,1160.00%
AAPL220520P001460002022-05-19 3:59PM EDT146.008.600.000.000.00-1,0535,8580.00%
AAPL220520P001470002022-05-19 3:59PM EDT147.009.550.000.000.00-1,0735,3210.00%
AAPL220520P001480002022-05-19 3:54PM EDT148.0010.940.000.000.00-3906,2410.00%
AAPL220520P001490002022-05-19 3:53PM EDT149.0012.080.000.000.00-2883,5800.00%
AAPL220520P001500002022-05-19 3:59PM EDT150.0012.670.000.000.00-2,18230,1210.00%
AAPL220520P001525002022-05-19 3:41PM EDT152.5015.300.000.000.00-5698,1540.00%
AAPL220520P001550002022-05-19 3:59PM EDT155.0017.660.000.000.00-98824,3380.00%
AAPL220520P001575002022-05-19 3:53PM EDT157.5020.460.000.000.00-2,1625,6510.00%
AAPL220520P001600002022-05-19 3:59PM EDT160.0022.700.000.000.00-12,86833,3770.00%
AAPL220520P001625002022-05-19 3:59PM EDT162.5025.000.000.000.00-996,6570.00%
AAPL220520P001650002022-05-19 3:29PM EDT165.0027.800.000.000.00-58712,3370.00%
AAPL220520P001675002022-05-19 3:51PM EDT167.5030.380.000.000.00-121,4880.00%
AAPL220520P001700002022-05-19 3:56PM EDT170.0032.600.000.000.00-1,06125,2810.00%
AAPL220520P001725002022-05-19 3:28PM EDT172.5035.220.000.000.00-139300.00%
AAPL220520P001750002022-05-19 2:51PM EDT175.0036.300.000.000.00-374,8090.00%
AAPL220520P001775002022-05-19 2:27PM EDT177.5040.100.000.000.00-16650.00%
AAPL220520P001800002022-05-19 3:26PM EDT180.0042.560.000.000.00-1925,0620.00%
AAPL220520P001825002022-05-19 9:31AM EDT182.5042.090.000.000.00-100.00%
AAPL220520P001850002022-05-13 10:14AM EDT185.0039.570.000.000.00-1790.00%
AAPL220520P001875002022-05-10 10:14AM EDT187.5031.750.000.000.00-600.00%
AAPL220520P001900002022-05-19 11:47AM EDT190.0050.010.000.000.00-6130.00%
AAPL220520P001925002022-04-22 11:03AM EDT192.5027.300.000.000.00-1000.00%
AAPL220520P001950002022-05-19 2:29PM EDT195.0057.250.000.000.00-72130.00%
AAPL220520P002000002022-05-19 1:22PM EDT200.0062.600.000.000.00-3122,3810.00%
AAPL220520P002050002022-05-10 3:04PM EDT205.0048.980.000.000.00-200.00%
AAPL220520P002100002022-05-11 3:54PM EDT210.0063.700.000.000.00-7230.00%
AAPL220520P002200002022-05-09 9:54AM EDT220.0065.720.000.000.00-450.00%
AAPL220520P002250002022-05-12 3:55PM EDT225.0083.200.000.000.00-7300.00%
AAPL220520P002300002022-05-06 3:39PM EDT230.0072.000.000.000.00-4000.00%
AAPL220520P002350002022-04-29 1:40PM EDT235.0075.100.000.000.00-500.00%
AAPL220520P002400002022-05-10 2:40PM EDT240.0084.350.000.000.00-100.00%
AAPL220520P002450002022-04-29 3:38PM EDT245.0086.300.000.000.00-100.00%
AAPL220520P002500002022-05-11 10:46AM EDT250.0096.100.000.000.00-100.00%
AAPL220520P002550002022-05-05 12:03PM EDT255.0097.650.000.000.00--00.00%
AAPL220520P002600002022-04-27 11:57AM EDT260.00112.750.000.000.00-200.00%
AAPL220520P002700002022-03-15 9:32AM EDT270.00118.4099.80100.150.00--00.00%
AAPL220520P002800002022-05-18 3:54PM EDT280.00139.650.000.000.00-100.00%
AAPL220520P002900002022-04-19 3:12PM EDT290.00123.04150.40155.000.00--0521.88%
AAPL220520P003000002022-05-19 1:21PM EDT300.00162.150.000.000.00-660.00%