Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00050000 | 2022-05-20 9:30AM EDT | 50.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715C00055000 | 2022-05-20 9:35AM EDT | 55.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715C00060000 | 2022-04-18 12:05AM EDT | 60.00 | 110.90 | 87.75 | 90.95 | 0.00 | - | - | 0 | 227.05% |
| AAPL220715C00065000 | 2022-05-06 12:27PM EDT | 65.00 | 93.83 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL220715C00070000 | 2022-03-18 3:46PM EDT | 70.00 | 94.50 | 94.05 | 96.65 | 0.00 | - | 1 | 136 | 349.85% |
| AAPL220715C00075000 | 2022-05-23 10:37AM EDT | 75.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220715C00080000 | 2022-05-18 9:30AM EDT | 80.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715C00085000 | 2022-05-23 12:13PM EDT | 85.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220715C00090000 | 2022-05-20 3:28PM EDT | 90.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715C00095000 | 2022-05-23 10:38AM EDT | 95.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715C00100000 | 2022-05-20 3:24PM EDT | 100.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715C00105000 | 2022-05-23 11:43AM EDT | 105.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220715C00110000 | 2022-05-23 3:46PM EDT | 110.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL220715C00115000 | 2022-05-23 3:16PM EDT | 115.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL220715C00120000 | 2022-05-23 3:15PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL220715C00125000 | 2022-05-23 3:57PM EDT | 125.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL220715C00130000 | 2022-05-23 3:00PM EDT | 130.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL220715C00135000 | 2022-05-23 3:59PM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| AAPL220715C00140000 | 2022-05-23 3:59PM EDT | 140.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4,232 | 0 | 0.00% |
| AAPL220715C00145000 | 2022-05-23 3:59PM EDT | 145.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2,989 | 0 | 0.78% |
| AAPL220715C00150000 | 2022-05-23 3:59PM EDT | 150.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 8,207 | 0 | 3.13% |
| AAPL220715C00155000 | 2022-05-23 3:59PM EDT | 155.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 14,773 | 0 | 6.25% |
| AAPL220715C00160000 | 2022-05-23 3:59PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6,622 | 0 | 6.25% |
| AAPL220715C00165000 | 2022-05-23 3:59PM EDT | 165.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,401 | 0 | 6.25% |
| AAPL220715C00170000 | 2022-05-23 3:55PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 12.50% |
| AAPL220715C00175000 | 2022-05-23 3:59PM EDT | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 12.50% |
| AAPL220715C00180000 | 2022-05-23 3:59PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,280 | 0 | 12.50% |
| AAPL220715C00185000 | 2022-05-23 3:18PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| AAPL220715C00190000 | 2022-05-23 3:20PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 12.50% |
| AAPL220715C00195000 | 2022-05-23 3:58PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| AAPL220715C00200000 | 2022-05-23 3:51PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| AAPL220715C00205000 | 2022-05-23 3:50PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL220715C00210000 | 2022-05-23 3:42PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| AAPL220715C00215000 | 2022-05-20 12:18PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL220715C00220000 | 2022-05-23 3:25PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AAPL220715C00225000 | 2022-05-23 3:26PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL220715C00230000 | 2022-05-20 12:51PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220715C00235000 | 2022-05-23 9:52AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL220715C00240000 | 2022-05-23 3:33PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL220715C00245000 | 2022-05-17 3:15PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220715C00250000 | 2022-05-20 2:58PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| AAPL220715C00260000 | 2022-05-23 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AAPL220715C00270000 | 2022-05-02 10:50AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220715C00280000 | 2022-05-11 3:52PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220715C00290000 | 2022-05-13 9:51AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220715C00300000 | 2022-05-23 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara15 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00050000 | 2022-05-23 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL220715P00055000 | 2022-05-20 3:15PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAPL220715P00060000 | 2022-05-23 12:43PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AAPL220715P00065000 | 2022-05-23 2:05PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL220715P00070000 | 2022-05-20 3:50PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| AAPL220715P00075000 | 2022-05-23 3:14PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL220715P00080000 | 2022-05-23 2:20PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL220715P00085000 | 2022-05-23 3:47PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AAPL220715P00090000 | 2022-05-23 3:57PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| AAPL220715P00095000 | 2022-05-23 3:37PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| AAPL220715P00100000 | 2022-05-23 3:59PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 25.00% |
| AAPL220715P00105000 | 2022-05-23 3:59PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 12.50% |
| AAPL220715P00110000 | 2022-05-23 3:48PM EDT | 110.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 12.50% |
| AAPL220715P00115000 | 2022-05-23 3:59PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 12.50% |
| AAPL220715P00120000 | 2022-05-23 3:59PM EDT | 120.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3,231 | 0 | 12.50% |
| AAPL220715P00125000 | 2022-05-23 3:59PM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6,982 | 0 | 6.25% |
| AAPL220715P00130000 | 2022-05-23 3:59PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,955 | 0 | 6.25% |
| AAPL220715P00135000 | 2022-05-23 3:59PM EDT | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9,434 | 0 | 3.13% |
| AAPL220715P00140000 | 2022-05-23 3:59PM EDT | 140.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 22,122 | 0 | 1.56% |
| AAPL220715P00145000 | 2022-05-23 3:59PM EDT | 145.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4,021 | 0 | 0.00% |
| AAPL220715P00150000 | 2022-05-23 3:59PM EDT | 150.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| AAPL220715P00155000 | 2022-05-23 3:59PM EDT | 155.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AAPL220715P00160000 | 2022-05-23 3:58PM EDT | 160.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| AAPL220715P00165000 | 2022-05-23 3:57PM EDT | 165.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| AAPL220715P00170000 | 2022-05-23 2:33PM EDT | 170.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL220715P00175000 | 2022-05-23 12:57PM EDT | 175.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220715P00180000 | 2022-05-20 3:33PM EDT | 180.00 | 44.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL220715P00185000 | 2022-05-20 3:33PM EDT | 185.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220715P00190000 | 2022-05-23 11:27AM EDT | 190.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00195000 | 2022-05-20 11:25AM EDT | 195.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00200000 | 2022-05-23 3:47PM EDT | 200.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715P00205000 | 2022-05-12 10:55AM EDT | 205.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220715P00210000 | 2022-05-17 3:07PM EDT | 210.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL220715P00215000 | 2022-05-11 2:44PM EDT | 215.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715P00220000 | 2022-05-12 3:38PM EDT | 220.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00225000 | 2022-04-29 10:59AM EDT | 225.00 | 62.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL220715P00230000 | 2022-05-18 3:13PM EDT | 230.00 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00235000 | 2022-04-11 3:59PM EDT | 235.00 | 69.67 | 86.65 | 91.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00240000 | 2022-05-04 3:13PM EDT | 240.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00245000 | 2022-05-16 12:10AM EDT | 245.00 | 95.78 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL220715P00250000 | 2022-05-09 2:56PM EDT | 250.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00260000 | 2022-05-10 11:56AM EDT | 260.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00270000 | 2022-02-14 2:56PM EDT | 270.00 | 103.00 | 109.40 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00280000 | 2022-05-06 3:39PM EDT | 280.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220715P00300000 | 2022-05-04 2:20PM EDT | 300.00 | 138.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
