Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00040000 | 2022-05-23 9:46AM EDT | 40.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00041250 | 2022-05-20 2:14PM EDT | 41.25 | 92.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220916C00042500 | 2022-05-02 10:48AM EDT | 42.50 | 113.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220916C00043750 | 2022-05-06 2:31PM EDT | 43.75 | 113.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL220916C00045000 | 2022-05-17 2:51PM EDT | 45.00 | 104.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00046250 | 2022-05-06 2:31PM EDT | 46.25 | 110.92 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL220916C00047500 | 2022-05-06 2:30PM EDT | 47.50 | 109.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220916C00048750 | 2022-02-03 3:07PM EDT | 48.75 | 126.79 | 112.90 | 116.15 | 0.00 | - | 200 | 3 | 315.50% |
| AAPL220916C00050000 | 2022-05-18 9:31AM EDT | 50.00 | 97.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00052500 | 2022-05-02 1:16PM EDT | 52.50 | 102.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220916C00055000 | 2022-05-13 11:18AM EDT | 55.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00057500 | 2022-05-13 11:00AM EDT | 57.50 | 89.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00060000 | 2022-05-19 10:41AM EDT | 60.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00062500 | 2022-05-09 9:31AM EDT | 62.50 | 93.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL220916C00065000 | 2022-05-20 11:17AM EDT | 65.00 | 72.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00067500 | 2022-05-20 12:23PM EDT | 67.50 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00070000 | 2022-05-16 3:59PM EDT | 70.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220916C00072500 | 2022-05-18 1:41PM EDT | 72.50 | 69.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00075000 | 2022-05-20 1:21PM EDT | 75.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00076250 | 2022-05-11 2:58PM EDT | 76.25 | 71.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00077500 | 2022-05-19 11:18AM EDT | 77.50 | 61.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00078750 | 2022-05-20 12:05PM EDT | 78.75 | 58.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00080000 | 2022-05-23 1:58PM EDT | 80.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220916C00081250 | 2022-05-20 1:57PM EDT | 81.25 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00082500 | 2022-05-17 11:39AM EDT | 82.50 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00083750 | 2022-05-19 9:40AM EDT | 83.75 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00085000 | 2022-05-20 3:50PM EDT | 85.00 | 53.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916C00086250 | 2022-05-16 2:48PM EDT | 86.25 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00087500 | 2022-05-20 10:31AM EDT | 87.50 | 52.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL220916C00090000 | 2022-05-23 10:08AM EDT | 90.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00092500 | 2022-05-19 10:12AM EDT | 92.50 | 49.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00095000 | 2022-05-23 9:40AM EDT | 95.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220916C00097500 | 2022-05-23 1:47PM EDT | 97.50 | 46.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00100000 | 2022-05-23 11:10AM EDT | 100.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916C00102500 | 2022-05-23 1:45PM EDT | 102.50 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00105000 | 2022-05-20 3:54PM EDT | 105.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220916C00107500 | 2022-05-20 12:51PM EDT | 107.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220916C00110000 | 2022-05-23 3:58PM EDT | 110.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL220916C00112500 | 2022-05-23 11:27AM EDT | 112.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00115000 | 2022-05-23 10:44AM EDT | 115.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL220916C00117500 | 2022-05-23 12:06PM EDT | 117.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00120000 | 2022-05-23 3:45PM EDT | 120.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AAPL220916C00122500 | 2022-05-23 2:23PM EDT | 122.50 | 25.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00125000 | 2022-05-23 3:46PM EDT | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL220916C00130000 | 2022-05-23 3:58PM EDT | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| AAPL220916C00135000 | 2022-05-23 3:58PM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL220916C00140000 | 2022-05-23 3:58PM EDT | 140.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| AAPL220916C00145000 | 2022-05-23 3:58PM EDT | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.78% |
| AAPL220916C00150000 | 2022-05-23 3:59PM EDT | 150.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 1.56% |
| AAPL220916C00155000 | 2022-05-23 3:59PM EDT | 155.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 3.13% |
| AAPL220916C00160000 | 2022-05-23 3:59PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 3.13% |
| AAPL220916C00165000 | 2022-05-23 3:59PM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| AAPL220916C00170000 | 2022-05-23 3:59PM EDT | 170.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 6.25% |
| AAPL220916C00175000 | 2022-05-23 3:58PM EDT | 175.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| AAPL220916C00180000 | 2022-05-23 3:58PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 6.25% |
| AAPL220916C00185000 | 2022-05-23 3:15PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| AAPL220916C00190000 | 2022-05-23 3:56PM EDT | 190.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 12.50% |
| AAPL220916C00195000 | 2022-05-23 3:16PM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL220916C00200000 | 2022-05-23 3:58PM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| AAPL220916C00210000 | 2022-05-23 2:57PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL220916C00220000 | 2022-05-23 3:50PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL220916C00225000 | 2022-05-23 2:51PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL220916C00230000 | 2022-05-23 12:30PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL220916C00240000 | 2022-05-23 3:17PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220916C00250000 | 2022-05-23 3:22PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AAPL220916C00260000 | 2022-05-20 1:38PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL220916C00270000 | 2022-05-19 1:43PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916C00280000 | 2022-05-04 11:18AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL220916C00290000 | 2022-05-20 12:32PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916C00300000 | 2022-05-23 11:39AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAPL220916C00305000 | 2020-08-24 10:05AM EDT | 305.00 | 218.00 | 216.15 | 220.50 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL220916C00310000 | 2020-08-28 2:00PM EDT | 310.00 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
| AAPL220916C00315000 | 2020-08-24 9:47AM EDT | 315.00 | 219.40 | 209.10 | 213.50 | -0.01 | -0.00% | 2 | 49 | 0.00% |
| AAPL220916C00320000 | 2020-08-28 1:30PM EDT | 320.00 | 208.00 | 205.30 | 209.50 | -0.02 | -0.01% | 1 | 207 | 0.00% |
| AAPL220916C00325000 | 2020-08-27 9:33AM EDT | 325.00 | 210.40 | 202.00 | 206.00 | +0.02 | +0.01% | 1 | 112 | 0.00% |
| AAPL220916C00330000 | 2020-08-28 3:11PM EDT | 330.00 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
| AAPL220916C00335000 | 2020-08-25 11:27AM EDT | 335.00 | 195.00 | 194.80 | 199.00 | 0.00 | - | 1 | 87 | 0.00% |
| AAPL220916C00340000 | 2020-08-28 1:43PM EDT | 340.00 | 196.50 | 191.40 | 195.50 | -3.50 | -1.75% | 3 | 170 | 0.00% |
| AAPL220916C00345000 | 2020-08-25 10:07AM EDT | 345.00 | 186.52 | 188.05 | 192.50 | +0.02 | +0.01% | 1 | 93 | 0.00% |
| AAPL220916C00350000 | 2020-08-27 1:27PM EDT | 350.00 | 188.15 | 184.85 | 189.00 | -0.87 | -0.46% | 3 | 721 | 0.00% |
| AAPL220916C00360000 | 2020-08-28 3:12PM EDT | 360.00 | 182.70 | 178.35 | 182.50 | +0.22 | +0.12% | 27 | 837 | 0.00% |
| AAPL220916C00370000 | 2020-08-28 12:56PM EDT | 370.00 | 177.00 | 172.05 | 176.50 | +4.30 | +2.49% | 3 | 359 | 0.00% |
| AAPL220916C00380000 | 2020-08-28 3:00PM EDT | 380.00 | 169.34 | 165.95 | 170.00 | +0.49 | +0.29% | 6 | 594 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 10:36AM EDT | 390.00 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 0.00% |
| AAPL220916C00400000 | 2020-08-28 3:44PM EDT | 400.00 | 157.00 | 157.00 | 158.50 | -1.22 | -0.77% | 44 | 0 | 0.00% |
| AAPL220916C00410000 | 2020-08-28 1:33PM EDT | 410.00 | 150.44 | 150.15 | 152.85 | -1.11 | -0.73% | 12 | 194 | 0.00% |
| AAPL220916C00420000 | 2020-08-28 3:46PM EDT | 420.00 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 0.00% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 430.00 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 878.22% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 440.00 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 757.81% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 450.00 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 688.11% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 460.00 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 641.11% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 470.00 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 608.92% |
| AAPL220916C00480000 | 2020-08-28 1:33PM EDT | 480.00 | 118.80 | 115.20 | 118.40 | -0.09 | -0.08% | 131 | 366 | 574.66% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 490.00 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 0 | 549.45% |
| AAPL220916C00500000 | 2020-08-28 3:59PM EDT | 500.00 | 108.50 | 107.85 | 110.40 | -3.00 | -2.69% | 169 | 6,512 | 530.90% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 520.00 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 493.37% |
| AAPL220916C00540000 | 2020-08-28 2:19PM EDT | 540.00 | 95.17 | 92.65 | 95.45 | +0.49 | +0.52% | 29 | 1,205 | 463.99% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 560.00 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 440.14% |
| AAPL220916C00580000 | 2020-08-28 3:54PM EDT | 580.00 | 79.25 | 80.40 | 83.10 | -3.35 | -4.06% | 23 | 1,568 | 420.91% |
| AAPL220916C00600000 | 2020-08-28 3:59PM EDT | 600.00 | 76.55 | 75.00 | 77.45 | -0.05 | -0.07% | 57 | 1,016 | 403.67% |
| AAPL220916C00620000 | 2020-08-28 3:51PM EDT | 620.00 | 73.70 | 70.05 | 72.55 | +2.05 | +2.86% | 130 | 216 | 389.28% |
| AAPL220916C00640000 | 2020-08-28 3:08PM EDT | 640.00 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
| AAPL220916C00660000 | 2020-08-28 3:46PM EDT | 660.00 | 1,200.00 | 334.50 | 339.00 | +1,138.87 | +1,863.03% | 28 | 10 | 0.00% |
| AAPL220916C00680000 | 2020-08-28 3:53PM EDT | 680.00 | 1,338.40 | 330.00 | 334.50 | +1,281.90 | +2,268.85% | 111 | 6 | 0.00% |
| AAPL220916C00700000 | 2020-08-28 2:32PM EDT | 700.00 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
| AAPL220916C00720000 | 2020-08-28 3:57PM EDT | 720.00 | 324.69 | 320.50 | 325.00 | +273.19 | +530.47% | 30 | 26 | 0.00% |
| AAPL220916C00740000 | 2020-08-28 3:48PM EDT | 740.00 | 1,262.60 | 316.00 | 320.50 | +1,215.10 | +2,558.11% | 17 | 1 | 0.00% |
| AAPL220916C00800000 | 2020-08-28 3:31PM EDT | 800.00 | 306.89 | 302.25 | 307.00 | +266.99 | +669.15% | 16 | 197 | 0.00% |
| AAPL220916C00900000 | 2020-08-28 3:46PM EDT | 900.00 | 31.47 | 30.40 | 32.20 | +1.17 | +3.86% | 172 | 1 | 291.53% |
| AAPL220916C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 24.75 | 24.50 | 24.75 | +1.10 | +4.65% | 1,315 | - | 277.15% |
Opções de vendapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00040000 | 2022-05-23 11:24AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| AAPL220916P00041250 | 2022-05-10 12:26PM EDT | 41.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL220916P00042500 | 2022-05-20 3:17PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AAPL220916P00043750 | 2022-05-23 9:41AM EDT | 43.75 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220916P00045000 | 2022-05-23 1:51PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| AAPL220916P00046250 | 2022-05-23 1:38PM EDT | 46.25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL220916P00047500 | 2022-05-20 10:10AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL220916P00048750 | 2022-05-13 1:29PM EDT | 48.75 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL220916P00050000 | 2022-05-23 3:52PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL220916P00052500 | 2022-05-20 12:02PM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916P00055000 | 2022-05-23 2:01PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| AAPL220916P00057500 | 2022-05-18 10:32AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916P00060000 | 2022-05-20 3:41PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAPL220916P00062500 | 2022-05-20 2:45PM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220916P00065000 | 2022-05-23 12:57PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AAPL220916P00067500 | 2022-05-23 12:19PM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220916P00070000 | 2022-05-23 2:06PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL220916P00072500 | 2022-05-23 2:19PM EDT | 72.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220916P00075000 | 2022-05-23 2:21PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL220916P00076250 | 2022-05-19 9:51AM EDT | 76.25 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL220916P00077500 | 2022-05-23 11:50AM EDT | 77.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220916P00078750 | 2022-05-20 2:17PM EDT | 78.75 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL220916P00080000 | 2022-05-23 3:01PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL220916P00081250 | 2022-05-20 1:06PM EDT | 81.25 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAPL220916P00082500 | 2022-05-23 11:54AM EDT | 82.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| AAPL220916P00083750 | 2022-05-23 9:40AM EDT | 83.75 | 0.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAPL220916P00085000 | 2022-05-23 2:14PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL220916P00086250 | 2022-05-20 3:54PM EDT | 86.25 | 0.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL220916P00087500 | 2022-05-23 3:28PM EDT | 87.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAPL220916P00090000 | 2022-05-23 2:51PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| AAPL220916P00092500 | 2022-05-23 3:56PM EDT | 92.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| AAPL220916P00095000 | 2022-05-23 3:33PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 12.50% |
| AAPL220916P00097500 | 2022-05-23 3:47PM EDT | 97.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AAPL220916P00100000 | 2022-05-23 3:59PM EDT | 100.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| AAPL220916P00102500 | 2022-05-23 3:29PM EDT | 102.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAPL220916P00105000 | 2022-05-23 3:56PM EDT | 105.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAPL220916P00107500 | 2022-05-23 1:13PM EDT | 107.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL220916P00110000 | 2022-05-23 3:51PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| AAPL220916P00112500 | 2022-05-23 12:07PM EDT | 112.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL220916P00115000 | 2022-05-23 3:35PM EDT | 115.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AAPL220916P00117500 | 2022-05-23 2:02PM EDT | 117.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AAPL220916P00120000 | 2022-05-23 3:58PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| AAPL220916P00122500 | 2022-05-23 12:46PM EDT | 122.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AAPL220916P00125000 | 2022-05-23 3:46PM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| AAPL220916P00130000 | 2022-05-23 3:33PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 3.13% |
| AAPL220916P00135000 | 2022-05-23 3:56PM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 3.13% |
| AAPL220916P00140000 | 2022-05-23 3:59PM EDT | 140.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 0.78% |
| AAPL220916P00145000 | 2022-05-23 3:58PM EDT | 145.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| AAPL220916P00150000 | 2022-05-23 3:52PM EDT | 150.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| AAPL220916P00155000 | 2022-05-23 3:40PM EDT | 155.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL220916P00160000 | 2022-05-23 3:58PM EDT | 160.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AAPL220916P00165000 | 2022-05-23 2:48PM EDT | 165.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL220916P00170000 | 2022-05-23 3:53PM EDT | 170.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL220916P00175000 | 2022-05-20 3:41PM EDT | 175.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL220916P00180000 | 2022-05-23 12:06PM EDT | 180.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220916P00185000 | 2022-05-20 3:57PM EDT | 185.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00190000 | 2022-05-23 10:52AM EDT | 190.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00195000 | 2022-05-19 12:06PM EDT | 195.00 | 55.62 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL220916P00200000 | 2022-05-20 1:37PM EDT | 200.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL220916P00210000 | 2022-05-19 1:07PM EDT | 210.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL220916P00220000 | 2022-05-16 1:31PM EDT | 220.00 | 73.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00225000 | 2022-04-12 1:56PM EDT | 225.00 | 58.33 | 80.65 | 84.50 | 0.00 | - | 1 | 465 | 60.57% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 230.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916P00240000 | 2022-05-03 9:34AM EDT | 240.00 | 82.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916P00250000 | 2022-05-17 2:19PM EDT | 250.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL220916P00260000 | 2022-01-27 4:24PM EDT | 260.00 | 101.95 | 95.00 | 95.40 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL220916P00270000 | 2022-01-10 1:09AM EDT | 270.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| AAPL220916P00280000 | 2022-04-06 12:36PM EDT | 280.00 | 109.15 | 120.25 | 124.90 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220916P00290000 | 2022-03-01 1:07PM EDT | 290.00 | 126.63 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00300000 | 2022-04-28 9:56AM EDT | 300.00 | 140.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00305000 | 2020-08-11 1:33PM EDT | 305.00 | 29.52 | 24.75 | 26.15 | 0.00 | - | 1 | 67 | 0.00% |
| AAPL220916P00310000 | 2020-08-24 1:31PM EDT | 310.00 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |
| AAPL220916P00315000 | 2020-08-27 2:09PM EDT | 315.00 | 27.92 | 27.30 | 28.65 | +0.02 | +0.07% | 1 | 52 | 0.00% |
| AAPL220916P00320000 | 2020-08-27 1:48PM EDT | 320.00 | 29.72 | 28.65 | 30.10 | +0.02 | +0.07% | 2 | 90 | 0.00% |
| AAPL220916P00325000 | 2020-08-24 10:38AM EDT | 325.00 | 29.48 | 30.00 | 31.50 | -0.01 | -0.03% | 1 | 50 | 0.00% |
| AAPL220916P00330000 | 2020-08-27 11:10AM EDT | 330.00 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |
| AAPL220916P00335000 | 2020-08-28 1:17PM EDT | 335.00 | 33.40 | 32.90 | 34.45 | +1.50 | +4.70% | 1 | 48 | 0.00% |
| AAPL220916P00340000 | 2020-08-24 10:34AM EDT | 340.00 | 33.60 | 34.45 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00345000 | 2020-08-25 3:11PM EDT | 345.00 | 35.52 | 36.00 | 37.55 | +0.02 | +0.06% | 1 | 0 | 0.00% |
| AAPL220916P00350000 | 2020-08-28 11:31AM EDT | 350.00 | 38.75 | 37.60 | 39.20 | +1.05 | +2.79% | 6 | 119 | 0.00% |
| AAPL220916P00360000 | 2020-08-28 1:29PM EDT | 360.00 | 42.20 | 41.00 | 42.60 | +2.24 | +5.61% | 2 | 460 | 0.00% |
| AAPL220916P00370000 | 2020-08-26 9:55AM EDT | 370.00 | 42.84 | 44.50 | 46.20 | -0.01 | -0.02% | 2 | 90 | 0.00% |
| AAPL220916P00380000 | 2020-08-28 11:56AM EDT | 380.00 | 48.64 | 48.25 | 49.95 | +0.24 | +0.50% | 1 | 127 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 3:11PM EDT | 390.00 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
| AAPL220916P00400000 | 2020-08-28 2:41PM EDT | 400.00 | 56.85 | 56.30 | 58.10 | +0.02 | +0.04% | 6 | 817 | 0.00% |
| AAPL220916P00410000 | 2020-08-28 11:54AM EDT | 410.00 | 60.75 | 60.60 | 62.45 | -0.30 | -0.49% | 2 | 68 | 0.00% |
| AAPL220916P00420000 | 2020-08-28 1:29PM EDT | 420.00 | 65.40 | 65.05 | 67.00 | +1.22 | +1.90% | 4 | 60 | 0.00% |
| AAPL220916P00430000 | 2020-08-28 12:56PM EDT | 430.00 | 69.05 | 69.75 | 71.75 | -0.34 | -0.49% | 1 | 114 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 10:40AM EDT | 440.00 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
| AAPL220916P00450000 | 2020-08-28 2:09PM EDT | 450.00 | 80.00 | 79.60 | 81.75 | -0.76 | -0.94% | 1 | 123 | 0.00% |
| AAPL220916P00460000 | 2020-08-27 10:40AM EDT | 460.00 | 83.19 | 84.80 | 87.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL220916P00470000 | 2020-08-27 11:14AM EDT | 470.00 | 87.15 | 90.15 | 92.45 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916P00480000 | 2020-08-27 12:28PM EDT | 480.00 | 95.45 | 95.70 | 98.05 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL220916P00490000 | 2020-08-27 2:29PM EDT | 490.00 | 101.20 | 101.45 | 103.85 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00500000 | 2020-08-28 3:56PM EDT | 500.00 | 108.50 | 107.30 | 109.00 | +2.80 | +2.65% | 11 | 318 | 0.00% |
| AAPL220916P00520000 | 2020-08-28 1:11PM EDT | 520.00 | 122.00 | 119.45 | 122.20 | +6.25 | +5.40% | 18 | 19 | 0.00% |
| AAPL220916P00540000 | 2020-08-27 9:31AM EDT | 540.00 | 126.40 | 132.20 | 135.20 | 0.00 | - | 1 | 48 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 10:45AM EDT | 560.00 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
| AAPL220916P00600000 | 2020-08-28 11:27AM EDT | 600.00 | 172.00 | 173.65 | 177.00 | -0.10 | -0.06% | 1 | 19 | 0.00% |
| AAPL220916P00640000 | 2020-08-04 12:01PM EDT | 640.00 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220916P00660000 | 2020-08-18 1:21PM EDT | 660.00 | 236.40 | 219.35 | 222.50 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL220916P00680000 | 2020-08-27 10:01AM EDT | 680.00 | 23.20 | 4.80 | 5.85 | -205.13 | -89.84% | 2 | 16 | 0.00% |
| AAPL220916P00700000 | 2020-08-27 3:44PM EDT | 700.00 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |
| AAPL220916P00720000 | 2020-08-25 3:59PM EDT | 720.00 | 6.00 | 5.60 | 6.65 | -258.10 | -97.73% | 10 | 113 | 0.00% |
| AAPL220916P00740000 | 2020-08-26 2:55PM EDT | 740.00 | 26.80 | 6.45 | 7.10 | -252.50 | -90.40% | - | 1,322 | 0.00% |
| AAPL220916P00900000 | 2020-08-27 2:51PM EDT | 900.00 | 424.83 | 425.50 | 429.50 | 0.00 | - | - | 3 | 0.00% |
| AAPL220916P01000000 | 2020-08-28 1:27PM EDT | 1,000.00 | 521.65 | 519.00 | 523.00 | +3.86 | +0.75% | 17 | - | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
