Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00030000 | 2022-05-23 3:33PM EDT | 30.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00035000 | 2022-05-19 11:14AM EDT | 35.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00040000 | 2022-05-20 12:21PM EDT | 40.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00050000 | 2022-05-23 9:58AM EDT | 50.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00055000 | 2022-05-19 11:10AM EDT | 55.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00060000 | 2022-05-20 12:01PM EDT | 60.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230120C00065000 | 2022-05-19 11:48AM EDT | 65.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00070000 | 2022-05-20 3:06PM EDT | 70.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00075000 | 2022-05-20 1:29PM EDT | 75.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00080000 | 2022-05-23 3:28PM EDT | 80.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL230120C00085000 | 2022-05-20 1:05PM EDT | 85.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00090000 | 2022-05-23 2:44PM EDT | 90.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL230120C00095000 | 2022-05-23 3:11PM EDT | 95.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00100000 | 2022-05-23 2:19PM EDT | 100.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL230120C00105000 | 2022-05-23 12:27PM EDT | 105.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00110000 | 2022-05-23 3:56PM EDT | 110.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230120C00115000 | 2022-05-23 3:55PM EDT | 115.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230120C00120000 | 2022-05-23 3:56PM EDT | 120.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AAPL230120C00125000 | 2022-05-23 3:59PM EDT | 125.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230120C00130000 | 2022-05-23 3:42PM EDT | 130.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL230120C00135000 | 2022-05-23 3:34PM EDT | 135.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL230120C00140000 | 2022-05-23 3:58PM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 0.00% |
| AAPL230120C00145000 | 2022-05-23 3:59PM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.39% |
| AAPL230120C00150000 | 2022-05-23 3:59PM EDT | 150.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 1.56% |
| AAPL230120C00155000 | 2022-05-23 3:59PM EDT | 155.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| AAPL230120C00160000 | 2022-05-23 3:58PM EDT | 160.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 3.13% |
| AAPL230120C00165000 | 2022-05-23 3:51PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 3.13% |
| AAPL230120C00170000 | 2022-05-23 3:58PM EDT | 170.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 6.25% |
| AAPL230120C00175000 | 2022-05-23 3:58PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 6.25% |
| AAPL230120C00180000 | 2022-05-23 3:56PM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 6.25% |
| AAPL230120C00185000 | 2022-05-23 3:56PM EDT | 185.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| AAPL230120C00190000 | 2022-05-23 3:37PM EDT | 190.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| AAPL230120C00195000 | 2022-05-23 3:53PM EDT | 195.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| AAPL230120C00200000 | 2022-05-23 3:58PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 6.25% |
| AAPL230120C00205000 | 2022-05-23 3:56PM EDT | 205.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230120C00210000 | 2022-05-23 3:51PM EDT | 210.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AAPL230120C00215000 | 2022-05-23 2:02PM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL230120C00220000 | 2022-05-23 3:59PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 12.50% |
| AAPL230120C00225000 | 2022-05-23 1:54PM EDT | 225.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL230120C00230000 | 2022-05-23 3:47PM EDT | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AAPL230120C00240000 | 2022-05-23 3:13PM EDT | 240.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL230120C00245000 | 2022-05-23 2:46PM EDT | 245.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230120C00250000 | 2022-05-23 3:56PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL230120C00260000 | 2022-05-23 3:56PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AAPL230120C00270000 | 2022-05-23 3:59PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AAPL230120C00280000 | 2022-05-23 3:47PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL230120C00290000 | 2022-05-23 1:10PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230120C00300000 | 2022-05-23 3:57PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00030000 | 2022-05-23 12:05PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL230120P00035000 | 2022-05-23 3:28PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AAPL230120P00040000 | 2022-05-23 2:01PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAPL230120P00050000 | 2022-05-23 3:03PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| AAPL230120P00055000 | 2022-05-23 1:48PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230120P00060000 | 2022-05-23 3:17PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL230120P00065000 | 2022-05-23 11:49AM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230120P00070000 | 2022-05-23 2:06PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL230120P00075000 | 2022-05-23 3:54PM EDT | 75.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| AAPL230120P00080000 | 2022-05-23 3:44PM EDT | 80.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL230120P00085000 | 2022-05-23 3:22PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL230120P00090000 | 2022-05-23 2:49PM EDT | 90.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AAPL230120P00095000 | 2022-05-23 3:54PM EDT | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| AAPL230120P00100000 | 2022-05-23 3:59PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5,055 | 0 | 12.50% |
| AAPL230120P00105000 | 2022-05-23 3:58PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| AAPL230120P00110000 | 2022-05-23 3:57PM EDT | 110.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| AAPL230120P00115000 | 2022-05-23 3:43PM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| AAPL230120P00120000 | 2022-05-23 3:55PM EDT | 120.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AAPL230120P00125000 | 2022-05-23 3:57PM EDT | 125.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| AAPL230120P00130000 | 2022-05-23 3:57PM EDT | 130.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| AAPL230120P00135000 | 2022-05-23 3:31PM EDT | 135.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 1.56% |
| AAPL230120P00140000 | 2022-05-23 3:58PM EDT | 140.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.78% |
| AAPL230120P00145000 | 2022-05-23 3:59PM EDT | 145.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| AAPL230120P00150000 | 2022-05-23 3:58PM EDT | 150.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 0.00% |
| AAPL230120P00155000 | 2022-05-23 2:51PM EDT | 155.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230120P00160000 | 2022-05-23 3:48PM EDT | 160.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL230120P00165000 | 2022-05-23 3:56PM EDT | 165.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAPL230120P00170000 | 2022-05-23 2:23PM EDT | 170.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AAPL230120P00175000 | 2022-05-23 9:36AM EDT | 175.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120P00180000 | 2022-05-23 3:18PM EDT | 180.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL230120P00185000 | 2022-05-20 3:36PM EDT | 185.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00190000 | 2022-05-23 12:06PM EDT | 190.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00195000 | 2022-05-20 3:50PM EDT | 195.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230120P00200000 | 2022-05-23 3:05PM EDT | 200.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-05-18 3:13PM EDT | 210.00 | 69.68 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL230120P00220000 | 2022-05-20 1:13PM EDT | 220.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230120P00230000 | 2022-05-17 10:45AM EDT | 230.00 | 83.08 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AAPL230120P00240000 | 2022-05-12 3:51PM EDT | 240.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230120P00250000 | 2022-05-19 2:55PM EDT | 250.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230120P00260000 | 2022-05-17 3:16PM EDT | 260.00 | 110.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230120P00270000 | 2022-04-04 12:01PM EDT | 270.00 | 92.90 | 109.20 | 109.65 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL230120P00280000 | 2022-05-05 2:02PM EDT | 280.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00290000 | 2022-05-16 11:29AM EDT | 290.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00300000 | 2022-05-19 2:27PM EDT | 300.00 | 162.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
