Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.182,41 +72,14 (+0,12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-09-12 3:17PM EDT | 5.00 | 218.29 | 217.10 | 217.85 | 0.00 | - | 40 | 332 | 1,460.94% |
| AAPL240920C00010000 | 2024-08-22 11:33AM EDT | 10.00 | 215.85 | 212.10 | 212.85 | 0.00 | - | 17 | 19 | 1,145.31% |
| AAPL240920C00015000 | 2024-09-03 2:16PM EDT | 15.00 | 207.25 | 207.10 | 207.85 | 0.00 | - | 3 | 10 | 978.91% |
| AAPL240920C00020000 | 2024-08-22 11:33AM EDT | 20.00 | 205.90 | 202.10 | 202.85 | 0.00 | - | 14 | 14 | 866.41% |
| AAPL240920C00025000 | 2024-08-22 11:28AM EDT | 25.00 | 201.40 | 197.10 | 197.85 | 0.00 | - | 21 | 23 | 782.03% |
| AAPL240920C00030000 | 2024-08-22 11:33AM EDT | 30.00 | 195.95 | 192.15 | 192.85 | 0.00 | - | 6 | 77 | 50.00% |
| AAPL240920C00035000 | 2024-08-26 10:08AM EDT | 35.00 | 191.10 | 187.15 | 187.80 | 0.00 | - | 30 | 835 | 645.31% |
| AAPL240920C00040000 | 2024-08-22 11:33AM EDT | 40.00 | 186.00 | 182.15 | 182.85 | 0.00 | - | 10 | 271 | 50.00% |
| AAPL240920C00045000 | 2024-09-04 10:54AM EDT | 45.00 | 173.80 | 177.15 | 177.90 | 0.00 | - | 5 | 19 | 425.00% |
| AAPL240920C00050000 | 2024-09-11 9:43AM EDT | 50.00 | 171.60 | 172.15 | 172.85 | 0.00 | - | 1 | 1,387 | 50.00% |
| AAPL240920C00055000 | 2024-08-09 11:57AM EDT | 55.00 | 159.70 | 164.95 | 166.95 | 0.00 | - | 2 | 604 | 0.00% |
| AAPL240920C00060000 | 2024-08-09 12:23PM EDT | 60.00 | 154.90 | 160.00 | 161.95 | 0.00 | - | 276 | 534 | 0.00% |
| AAPL240920C00065000 | 2024-08-23 10:36AM EDT | 65.00 | 162.65 | 157.20 | 157.90 | 0.00 | - | 3 | 231 | 350.78% |
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 70.00 | 153.40 | 152.15 | 152.90 | 0.00 | - | 2 | 281 | 309.38% |
| AAPL240920C00075000 | 2024-08-21 10:52AM EDT | 75.00 | 151.40 | 147.15 | 147.90 | 0.00 | - | 1 | 41 | 290.63% |
| AAPL240920C00080000 | 2024-08-20 11:20AM EDT | 80.00 | 143.20 | 142.15 | 142.90 | -3.60 | -2.45% | 20 | 187 | 275.00% |
| AAPL240920C00085000 | 2024-08-22 11:33AM EDT | 85.00 | 141.20 | 137.15 | 137.90 | 0.00 | - | 4 | 34 | 259.38% |
| AAPL240920C00090000 | 2024-09-06 10:03AM EDT | 90.00 | 134.60 | 132.20 | 132.90 | 0.00 | - | 1 | 94 | 261.72% |
| AAPL240920C00095000 | 2024-08-22 3:30PM EDT | 95.00 | 129.84 | 127.20 | 127.95 | 0.00 | - | 14 | 87 | 257.81% |
| AAPL240920C00100000 | 2024-09-12 1:10PM EDT | 100.00 | 123.00 | 122.20 | 122.90 | 0.00 | - | 1 | 1,868 | 232.81% |
| AAPL240920C00105000 | 2024-09-11 10:02AM EDT | 105.00 | 115.90 | 117.20 | 117.95 | 0.00 | - | 6 | 663 | 228.91% |
| AAPL240920C00110000 | 2024-09-10 3:50PM EDT | 110.00 | 111.09 | 112.20 | 112.95 | 0.00 | - | 11 | 475 | 215.63% |
| AAPL240920C00115000 | 2024-09-04 12:57PM EDT | 115.00 | 105.30 | 107.20 | 107.95 | 0.00 | - | 3 | 412 | 203.13% |
| AAPL240920C00120000 | 2024-09-11 2:55PM EDT | 120.00 | 101.75 | 102.15 | 102.95 | 0.00 | - | 1 | 551 | 182.81% |
| AAPL240920C00125000 | 2024-09-13 10:55AM EDT | 125.00 | 98.19 | 97.25 | 97.95 | -1.05 | -1.06% | 12 | 320 | 185.55% |
| AAPL240920C00130000 | 2024-09-11 9:52AM EDT | 130.00 | 91.24 | 92.25 | 92.95 | 0.00 | - | 1 | 531 | 173.83% |
| AAPL240920C00135000 | 2024-09-12 11:22AM EDT | 135.00 | 87.26 | 87.20 | 87.95 | 0.00 | - | 3 | 328 | 157.42% |
| AAPL240920C00140000 | 2024-09-12 1:54PM EDT | 140.00 | 83.29 | 82.25 | 82.95 | 0.00 | - | 2 | 1,725 | 151.95% |
| AAPL240920C00145000 | 2024-09-13 1:56PM EDT | 145.00 | 78.80 | 77.20 | 77.95 | +5.14 | +6.98% | 1 | 1,082 | 136.72% |
| AAPL240920C00150000 | 2024-09-13 2:46PM EDT | 150.00 | 72.84 | 72.25 | 72.90 | +3.97 | +5.76% | 15 | 2,974 | 126.95% |
| AAPL240920C00155000 | 2024-09-13 3:20PM EDT | 155.00 | 67.77 | 67.30 | 68.30 | -0.09 | -0.13% | 17 | 2,067 | 142.19% |
| AAPL240920C00160000 | 2024-09-13 3:55PM EDT | 160.00 | 62.68 | 62.45 | 62.95 | -1.02 | -1.60% | 44 | 2,998 | 123.24% |
| AAPL240920C00165000 | 2024-09-13 1:03PM EDT | 165.00 | 59.10 | 57.35 | 58.00 | +0.50 | +0.85% | 32 | 1,505 | 110.94% |
| AAPL240920C00170000 | 2024-09-13 2:33PM EDT | 170.00 | 53.23 | 52.40 | 52.95 | -0.26 | -0.49% | 139 | 5,384 | 101.17% |
| AAPL240920C00175000 | 2024-09-13 3:53PM EDT | 175.00 | 47.81 | 47.50 | 48.00 | -0.44 | -0.91% | 28 | 13,500 | 96.97% |
| AAPL240920C00180000 | 2024-09-13 3:39PM EDT | 180.00 | 42.65 | 42.30 | 42.75 | -0.45 | -1.04% | 129 | 16,916 | 64.06% |
| AAPL240920C00185000 | 2024-09-13 3:57PM EDT | 185.00 | 37.64 | 37.35 | 37.70 | -0.44 | -1.16% | 343 | 14,085 | 56.25% |
| AAPL240920C00190000 | 2024-09-13 3:59PM EDT | 190.00 | 32.75 | 32.50 | 33.00 | -0.75 | -2.24% | 255 | 20,472 | 68.07% |
| AAPL240920C00195000 | 2024-09-13 3:53PM EDT | 195.00 | 27.87 | 27.35 | 27.80 | -0.28 | -0.99% | 268 | 17,254 | 60.69% |
| AAPL240920C00197500 | 2024-09-13 3:12PM EDT | 197.50 | 25.28 | 24.50 | 25.60 | -1.02 | -3.88% | 106 | 29 | 65.04% |
| AAPL240920C00200000 | 2024-09-13 3:58PM EDT | 200.00 | 22.77 | 22.60 | 22.85 | -0.34 | -1.47% | 911 | 33,996 | 52.73% |
| AAPL240920C00202500 | 2024-09-13 3:52PM EDT | 202.50 | 20.35 | 20.10 | 20.60 | +0.40 | +2.01% | 82 | 189 | 54.30% |
| AAPL240920C00205000 | 2024-09-13 3:53PM EDT | 205.00 | 17.85 | 17.65 | 18.00 | -0.40 | -2.19% | 633 | 18,238 | 46.63% |
| AAPL240920C00207500 | 2024-09-13 3:49PM EDT | 207.50 | 15.41 | 15.20 | 15.70 | -0.59 | -3.69% | 890 | 307 | 45.34% |
| AAPL240920C00210000 | 2024-09-13 3:57PM EDT | 210.00 | 12.92 | 12.80 | 13.00 | -0.70 | -5.14% | 1,051 | 22,017 | 35.96% |
| AAPL240920C00212500 | 2024-09-13 3:56PM EDT | 212.50 | 10.56 | 10.45 | 10.65 | -0.49 | -4.43% | 147 | 1,023 | 33.03% |
| AAPL240920C00215000 | 2024-09-13 3:59PM EDT | 215.00 | 8.30 | 8.30 | 8.40 | -0.65 | -7.26% | 1,062 | 24,363 | 30.54% |
| AAPL240920C00217500 | 2024-09-13 3:59PM EDT | 217.50 | 6.25 | 6.20 | 6.35 | -0.65 | -9.42% | 956 | 2,563 | 28.96% |
| AAPL240920C00220000 | 2024-09-13 3:59PM EDT | 220.00 | 4.45 | 4.40 | 4.55 | -0.70 | -13.59% | 7,358 | 58,895 | 27.77% |
| AAPL240920C00222500 | 2024-09-13 4:00PM EDT | 222.50 | 2.99 | 2.95 | 3.00 | -0.61 | -16.94% | 22,070 | 26,597 | 26.37% |
| AAPL240920C00225000 | 2024-09-13 3:59PM EDT | 225.00 | 1.84 | 1.82 | 1.85 | -0.56 | -23.33% | 60,974 | 42,796 | 25.61% |
| AAPL240920C00227500 | 2024-09-13 3:59PM EDT | 227.50 | 1.04 | 1.04 | 1.05 | -0.43 | -29.25% | 17,983 | 19,889 | 25.09% |
| AAPL240920C00230000 | 2024-09-13 3:59PM EDT | 230.00 | 0.55 | 0.54 | 0.55 | -0.35 | -38.89% | 30,384 | 70,653 | 24.76% |
| AAPL240920C00232500 | 2024-09-13 3:59PM EDT | 232.50 | 0.28 | 0.27 | 0.28 | -0.24 | -46.15% | 14,126 | 11,297 | 24.90% |
| AAPL240920C00235000 | 2024-09-13 3:59PM EDT | 235.00 | 0.14 | 0.13 | 0.14 | -0.14 | -50.00% | 8,962 | 42,967 | 25.29% |
| AAPL240920C00237500 | 2024-09-13 3:58PM EDT | 237.50 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 2,860 | 6,218 | 26.37% |
| AAPL240920C00240000 | 2024-09-13 3:58PM EDT | 240.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 4,032 | 66,791 | 27.74% |
| AAPL240920C00242500 | 2024-09-13 3:59PM EDT | 242.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 865 | 8,341 | 30.08% |
| AAPL240920C00245000 | 2024-09-13 3:59PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8,532 | 25,285 | 32.03% |
| AAPL240920C00247500 | 2024-09-13 3:26PM EDT | 247.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7,942 | 1,989 | 33.20% |
| AAPL240920C00250000 | 2024-09-13 3:45PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 591 | 38,819 | 35.94% |
| AAPL240920C00252500 | 2024-09-13 3:47PM EDT | 252.50 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 26 | 294 | 40.63% |
| AAPL240920C00255000 | 2024-09-13 3:45PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 10,793 | 38.28% |
| AAPL240920C00260000 | 2024-09-13 2:36PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 427 | 23,377 | 42.97% |
| AAPL240920C00265000 | 2024-09-13 2:16PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,072 | 48.44% |
| AAPL240920C00270000 | 2024-09-12 3:20PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,800 | 50.00% |
| AAPL240920C00275000 | 2024-09-13 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,271 | 53.13% |
| AAPL240920C00280000 | 2024-09-13 1:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,097 | 57.81% |
| AAPL240920C00285000 | 2024-09-09 10:01AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 615 | 62.50% |
| AAPL240920C00290000 | 2024-09-13 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,107 | 65.63% |
| AAPL240920C00295000 | 2024-09-06 3:30PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 181 | 2,647 | 68.75% |
| AAPL240920C00300000 | 2024-09-13 2:50PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 8,480 | 73.44% |
| AAPL240920C00305000 | 2024-09-03 11:17AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,368 | 78.13% |
| AAPL240920C00310000 | 2024-09-12 3:50PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,720 | 81.25% |
| AAPL240920C00315000 | 2024-08-30 9:58AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 84.38% |
| AAPL240920C00320000 | 2024-09-03 2:26PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 531 | 87.50% |
| AAPL240920C00325000 | 2024-09-12 3:03PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 90.63% |
| AAPL240920C00330000 | 2024-08-30 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 774 | 93.75% |
| AAPL240920C00335000 | 2024-09-04 9:42AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,940 | 96.88% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-09-09 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 900.00% |
| AAPL240920P00010000 | 2024-09-06 11:52AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 72 | 725.00% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 625.00% |
| AAPL240920P00020000 | 2024-06-25 2:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,386 | 562.50% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 646.88% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 546.88% |
| AAPL240920P00035000 | 2024-07-08 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 780 | 50.00% |
| AAPL240920P00040000 | 2024-07-31 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 393.75% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 415.63% |
| AAPL240920P00050000 | 2024-09-04 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,343 | 350.00% |
| AAPL240920P00055000 | 2024-08-07 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 892 | 325.00% |
| AAPL240920P00060000 | 2024-08-06 10:19AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,382 | 306.25% |
| AAPL240920P00065000 | 2024-08-08 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,098 | 287.50% |
| AAPL240920P00070000 | 2024-09-03 12:44PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 275.00% |
| AAPL240920P00075000 | 2024-08-23 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,008 | 256.25% |
| AAPL240920P00080000 | 2024-08-09 1:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 905 | 237.50% |
| AAPL240920P00085000 | 2024-08-16 1:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 225.00% |
| AAPL240920P00090000 | 2024-09-09 2:05PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 705 | 212.50% |
| AAPL240920P00095000 | 2024-08-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 718 | 200.00% |
| AAPL240920P00100000 | 2024-09-11 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,479 | 187.50% |
| AAPL240920P00105000 | 2024-09-03 12:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,282 | 181.25% |
| AAPL240920P00110000 | 2024-09-10 10:51AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,447 | 168.75% |
| AAPL240920P00115000 | 2024-09-10 1:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,487 | 156.25% |
| AAPL240920P00120000 | 2024-09-03 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,468 | 150.00% |
| AAPL240920P00125000 | 2024-09-04 3:35PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 3,816 | 137.50% |
| AAPL240920P00130000 | 2024-09-09 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,485 | 131.25% |
| AAPL240920P00135000 | 2024-09-12 3:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 9,447 | 121.88% |
| AAPL240920P00140000 | 2024-09-11 12:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 11,688 | 112.50% |
| AAPL240920P00145000 | 2024-09-11 2:42PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 27,969 | 106.25% |
| AAPL240920P00150000 | 2024-09-13 3:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27,403 | 96.88% |
| AAPL240920P00155000 | 2024-09-12 2:07PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 11,199 | 95.31% |
| AAPL240920P00160000 | 2024-09-13 1:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,186 | 81.25% |
| AAPL240920P00165000 | 2024-09-13 11:37AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 15,144 | 75.00% |
| AAPL240920P00170000 | 2024-09-13 3:06PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 23,134 | 68.75% |
| AAPL240920P00175000 | 2024-09-13 3:41PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23,101 | 45,079 | 67.97% |
| AAPL240920P00180000 | 2024-09-13 3:19PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23,826 | 28,572 | 62.50% |
| AAPL240920P00185000 | 2024-09-13 3:39PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 748 | 23,154 | 56.25% |
| AAPL240920P00190000 | 2024-09-13 3:58PM EDT | 190.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,549 | 17,280 | 51.17% |
| AAPL240920P00195000 | 2024-09-13 3:58PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 795 | 19,640 | 45.51% |
| AAPL240920P00197500 | 2024-09-13 3:58PM EDT | 197.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 175 | 2,034 | 42.77% |
| AAPL240920P00200000 | 2024-09-13 3:58PM EDT | 200.00 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 17,399 | 25,924 | 39.65% |
| AAPL240920P00202500 | 2024-09-13 3:59PM EDT | 202.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 691 | 10,410 | 36.33% |
| AAPL240920P00205000 | 2024-09-13 3:59PM EDT | 205.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 4,981 | 30,502 | 34.08% |
| AAPL240920P00207500 | 2024-09-13 3:59PM EDT | 207.50 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 946 | 6,574 | 31.93% |
| AAPL240920P00210000 | 2024-09-13 3:59PM EDT | 210.00 | 0.24 | 0.23 | 0.24 | -0.14 | -36.84% | 7,142 | 34,251 | 29.93% |
| AAPL240920P00212500 | 2024-09-13 3:59PM EDT | 212.50 | 0.40 | 0.37 | 0.40 | -0.17 | -29.82% | 4,103 | 8,860 | 28.61% |
| AAPL240920P00215000 | 2024-09-13 3:59PM EDT | 215.00 | 0.67 | 0.63 | 0.66 | -0.18 | -21.18% | 8,467 | 22,689 | 27.25% |
| AAPL240920P00217500 | 2024-09-13 3:59PM EDT | 217.50 | 1.08 | 1.08 | 1.12 | -0.27 | -20.00% | 13,576 | 8,917 | 26.44% |
| AAPL240920P00220000 | 2024-09-13 3:59PM EDT | 220.00 | 1.81 | 1.78 | 1.81 | -0.23 | -11.27% | 10,429 | 22,155 | 25.54% |
| AAPL240920P00222500 | 2024-09-13 3:59PM EDT | 222.50 | 2.82 | 2.79 | 2.82 | -0.17 | -5.69% | 11,071 | 3,948 | 24.78% |
| AAPL240920P00225000 | 2024-09-13 3:57PM EDT | 225.00 | 4.20 | 4.15 | 4.25 | -0.15 | -3.45% | 6,832 | 22,159 | 24.70% |
| AAPL240920P00227500 | 2024-09-13 3:55PM EDT | 227.50 | 5.90 | 5.80 | 5.95 | -0.10 | -1.67% | 506 | 2,079 | 23.98% |
| AAPL240920P00230000 | 2024-09-13 3:58PM EDT | 230.00 | 7.90 | 7.80 | 8.05 | +0.20 | +2.60% | 1,812 | 8,863 | 24.78% |
| AAPL240920P00232500 | 2024-09-13 3:52PM EDT | 232.50 | 10.10 | 10.10 | 10.50 | -0.16 | -1.56% | 88 | 945 | 29.15% |
| AAPL240920P00235000 | 2024-09-13 3:52PM EDT | 235.00 | 12.23 | 12.45 | 12.70 | +0.41 | +3.47% | 359 | 3,066 | 27.20% |
| AAPL240920P00237500 | 2024-09-13 3:34PM EDT | 237.50 | 15.10 | 14.70 | 15.50 | +0.40 | +2.72% | 60 | 2 | 38.65% |
| AAPL240920P00240000 | 2024-09-13 3:30PM EDT | 240.00 | 17.60 | 17.45 | 17.95 | +0.15 | +0.86% | 296 | 396 | 41.99% |
| AAPL240920P00242500 | 2024-09-13 3:30PM EDT | 242.50 | 20.10 | 19.70 | 20.35 | +0.20 | +1.01% | 220 | 12 | 43.70% |
| AAPL240920P00245000 | 2024-09-13 10:57AM EDT | 245.00 | 22.00 | 22.20 | 23.00 | +0.65 | +3.04% | 3 | 5 | 51.61% |
| AAPL240920P00247500 | 2024-09-12 9:49AM EDT | 247.50 | 27.20 | 24.65 | 25.45 | 0.00 | - | 1 | 0 | 54.39% |
| AAPL240920P00250000 | 2024-09-13 10:20AM EDT | 250.00 | 27.30 | 27.30 | 27.95 | +0.50 | +1.87% | 7 | 5 | 58.30% |
| AAPL240920P00252500 | 2024-09-13 10:41AM EDT | 252.50 | 29.80 | 29.65 | 30.50 | +0.41 | +1.40% | 2 | 3 | 63.53% |
| AAPL240920P00255000 | 2024-09-12 3:37PM EDT | 255.00 | 31.91 | 32.25 | 32.95 | 0.00 | - | 2 | 0 | 50.68% |
| AAPL240920P00260000 | 2024-08-30 1:40PM EDT | 260.00 | 31.95 | 37.25 | 37.95 | 0.00 | - | 11 | 0 | 56.64% |
| AAPL240920P00265000 | 2024-09-13 3:38PM EDT | 265.00 | 42.53 | 42.30 | 42.90 | +0.66 | +1.58% | 1 | 1 | 62.50% |
| AAPL240920P00270000 | 2024-09-13 3:38PM EDT | 270.00 | 47.55 | 47.20 | 47.95 | +0.66 | +1.41% | 1 | 0 | 65.63% |
| AAPL240920P00275000 | 2024-08-30 3:50PM EDT | 275.00 | 45.95 | 52.25 | 53.00 | 0.00 | - | 1 | 0 | 75.98% |
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 280.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00290000 | 2024-08-01 11:24AM EDT | 290.00 | 69.84 | 60.75 | 61.50 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 300.00 | 73.40 | 77.20 | 77.95 | 0.00 | - | 1 | 0 | 95.31% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 685.45% |
| AAPL240920P00315000 | 2024-08-02 10:43AM EDT | 315.00 | 92.05 | 85.80 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.