Mercado fechado

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,98+3,10 (+1,66%)
No fechamento: 04:00PM EDT
189,99 +0,01 (+0,01%)
Pós-fechamento: 04:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524C001000002024-05-24 3:30PM EDT100.0090.0089.5590.50-1.24-1.36%88467.19%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.3084.4585.700.00-11471.88%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.9074.4075.600.00--0343.75%
AAPL240524C001200002024-05-23 10:34AM EDT120.0069.1469.5070.550.00-12343.75%
AAPL240524C001250002024-05-23 10:34AM EDT125.0065.3464.4565.50+1.18+1.84%23446.09%
AAPL240524C001300002024-05-24 3:31PM EDT130.0059.9059.1560.45-1.75-2.84%12402.54%
AAPL240524C001350002024-05-23 3:58PM EDT135.0051.4554.4555.500.00-34375.20%
AAPL240524C001400002024-05-21 3:35PM EDT140.0052.8549.4050.600.00-114215.63%
AAPL240524C001450002024-05-20 1:59PM EDT145.0046.7544.4545.450.00-2241302.34%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.1241.4042.450.00-10283.01%
AAPL240524C001500002024-05-24 3:38PM EDT150.0040.2039.6040.90-2.30-5.41%1870243.75%
AAPL240524C001550002024-05-24 2:07PM EDT155.0035.2934.1535.55-2.27-6.04%24255249.22%
AAPL240524C001575002024-05-23 10:50AM EDT157.5031.5531.9533.200.00-11169.53%
AAPL240524C001600002024-05-24 3:54PM EDT160.0029.9129.3530.75+2.61+9.56%47155150.00%
AAPL240524C001625002024-05-24 10:56AM EDT162.5027.3527.0528.15-1.61-5.56%1222150.00%
AAPL240524C001650002024-05-24 2:36PM EDT165.0025.1724.5025.90+2.12+9.20%75975152.54%
AAPL240524C001675002024-05-24 3:53PM EDT167.5022.4421.6523.25+0.42+1.91%2977184.08%
AAPL240524C001700002024-05-24 3:59PM EDT170.0019.9519.8520.75+3.19+19.03%2601,495135.55%
AAPL240524C001725002024-05-24 3:47PM EDT172.5017.5416.9018.20+2.64+17.72%15640591.41%
AAPL240524C001750002024-05-24 3:51PM EDT175.0014.9914.1515.85+2.92+24.19%7203,77966.41%
AAPL240524C001775002024-05-24 3:59PM EDT177.5012.6111.5013.25+2.46+24.24%274479117.58%
AAPL240524C001800002024-05-24 3:58PM EDT180.009.929.9010.05+3.12+45.88%1,9274,58056.06%
AAPL240524C001825002024-05-24 3:59PM EDT182.507.507.407.70+3.08+69.68%1,7613,14956.45%
AAPL240524C001850002024-05-24 3:59PM EDT185.004.954.955.30+2.89+140.29%3,54912,10246.58%
AAPL240524C001875002024-05-24 3:59PM EDT187.502.502.202.70+1.99+390.20%18,3748,52125.68%
AAPL240524C001900002024-05-24 3:59PM EDT190.000.050.030.07-0.03-37.50%142,98226,4572.00%
AAPL240524C001925002024-05-24 3:55PM EDT192.500.010.000.01-0.01-50.00%38,59540,24812.50%
AAPL240524C001950002024-05-24 3:56PM EDT195.000.010.000.010.00-4,09345,44022.27%
AAPL240524C001975002024-05-24 3:54PM EDT197.500.010.000.010.00-83222,98931.25%
AAPL240524C002000002024-05-24 3:38PM EDT200.000.010.000.010.00-65816,59740.63%
AAPL240524C002025002024-05-24 2:04PM EDT202.500.010.000.010.00-2964,70548.44%
AAPL240524C002050002024-05-24 1:37PM EDT205.000.010.000.010.00-1434,21453.13%
AAPL240524C002075002024-05-24 2:41PM EDT207.500.010.000.010.00-805,67159.38%
AAPL240524C002100002024-05-24 11:23AM EDT210.000.010.000.010.00-11,97468.75%
AAPL240524C002125002024-05-20 9:37AM EDT212.500.010.000.010.00-258475.00%
AAPL240524C002150002024-05-22 10:44AM EDT215.000.010.000.010.00-51,25681.25%
AAPL240524C002200002024-05-20 1:17PM EDT220.000.010.000.010.00-228,44996.88%
AAPL240524C002250002024-05-23 3:23PM EDT225.000.010.000.010.00-1226109.38%
AAPL240524C002300002024-05-22 10:48AM EDT230.000.010.000.010.00-1132121.88%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.010.00-668134.38%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.010.00-9130143.75%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.040.00--1178.13%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.010.00-2103168.75%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.010.00-11187.50%
AAPL240524C002650002024-05-23 2:59PM EDT265.000.010.000.010.00-5645200.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL240524P001000002024-05-22 11:58AM EDT100.000.010.000.010.00-123387.50%
AAPL240524P001050002024-05-21 3:19PM EDT105.000.010.000.010.00-99100350.00%
AAPL240524P001100002024-05-21 9:30AM EDT110.000.010.000.010.00-100121325.00%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.010.00-10230300.00%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.010.00-50897275.00%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.010.00-101161256.25%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.010.00-158231.25%
AAPL240524P001350002024-05-24 11:22AM EDT135.000.010.000.010.00-1691212.50%
AAPL240524P001400002024-05-23 11:34AM EDT140.000.010.000.010.00-31,018187.50%
AAPL240524P001450002024-05-23 3:39PM EDT145.000.010.000.010.00-28,432168.75%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.010.00-2246156.25%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.010.00-3282156.25%
AAPL240524P001500002024-05-24 12:33PM EDT150.000.010.000.010.00-104,743150.00%
AAPL240524P001550002024-05-23 12:01PM EDT155.000.010.000.010.00-2003,535131.25%
AAPL240524P001575002024-05-21 9:30AM EDT157.500.020.000.010.00-1278121.88%
AAPL240524P001600002024-05-24 12:33PM EDT160.000.010.000.010.00-122,181112.50%
AAPL240524P001625002024-05-22 10:52AM EDT162.500.010.000.010.00-1097103.13%
AAPL240524P001650002024-05-24 3:17PM EDT165.000.010.000.010.00-1004,35593.75%
AAPL240524P001675002024-05-24 2:42PM EDT167.500.010.000.010.00-12295284.38%
AAPL240524P001700002024-05-24 3:08PM EDT170.000.010.000.010.00-916,49775.00%
AAPL240524P001725002024-05-24 11:43AM EDT172.500.010.000.010.00-35,52965.63%
AAPL240524P001750002024-05-24 3:36PM EDT175.000.010.000.010.00-1347,13156.25%
AAPL240524P001775002024-05-24 3:59PM EDT177.500.010.000.010.00-1,6955,70751.56%
AAPL240524P001800002024-05-24 3:55PM EDT180.000.010.010.01-0.01-50.00%6558,36042.19%
AAPL240524P001825002024-05-24 3:56PM EDT182.500.010.000.01-0.04-80.00%2,9647,71332.81%
AAPL240524P001850002024-05-24 3:59PM EDT185.000.010.000.01-0.21-95.45%11,61013,67822.66%
AAPL240524P001875002024-05-24 3:59PM EDT187.500.020.000.01-1.05-98.13%35,28315,33612.50%
AAPL240524P001900002024-05-24 3:59PM EDT190.000.020.020.04-3.18-99.37%65,67910,6610.73%
AAPL240524P001925002024-05-24 3:52PM EDT192.502.502.202.91-3.20-56.14%3,8071,77231.84%
AAPL240524P001950002024-05-24 3:47PM EDT195.005.054.505.65-2.85-36.08%40013657.91%
AAPL240524P001975002024-05-24 3:30PM EDT197.507.356.658.15-2.40-24.62%158474.32%
AAPL240524P002000002024-05-24 3:35PM EDT200.009.858.9010.70-2.70-21.51%2412091.70%
AAPL240524P002025002024-05-23 1:37PM EDT202.5014.1011.9513.000.00-5196.09%
AAPL240524P002050002024-05-24 2:46PM EDT205.0014.6514.4015.55-3.28-18.29%4121112.11%
AAPL240524P002075002024-05-24 2:29PM EDT207.5017.3416.7018.30-0.21-1.20%306138.48%
AAPL240524P002100002024-05-23 3:03PM EDT210.0022.5819.3020.650.00-100143.16%
AAPL240524P002150002024-05-22 2:38PM EDT215.0024.1524.3525.500.00-60157.03%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.9974.4575.450.00--0334.18%