Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00045000 | 2023-01-10 11:52AM EST | 45.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00050000 | 2023-02-03 1:20PM EST | 50.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL230217C00055000 | 2023-01-24 9:30AM EST | 55.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 60.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AAPL230217C00065000 | 2023-01-26 2:22PM EST | 65.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL230217C00070000 | 2023-02-02 12:26PM EST | 70.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230217C00075000 | 2023-02-02 1:40PM EST | 75.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230217C00080000 | 2023-02-03 10:28AM EST | 80.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00085000 | 2023-01-31 3:13PM EST | 85.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL230217C00090000 | 2023-02-03 10:42AM EST | 90.00 | 66.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00095000 | 2023-02-02 12:06PM EST | 95.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00100000 | 2023-02-03 3:16PM EST | 100.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL230217C00105000 | 2023-02-03 2:40PM EST | 105.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230217C00110000 | 2023-02-03 1:46PM EST | 110.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL230217C00115000 | 2023-02-03 3:49PM EST | 115.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL230217C00116000 | 2023-01-30 10:57AM EST | 116.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00118000 | 2023-01-27 9:34AM EST | 118.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00119000 | 2023-02-01 2:48PM EST | 119.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217C00120000 | 2023-02-03 3:18PM EST | 120.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL230217C00121000 | 2023-02-01 1:46PM EST | 121.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217C00122000 | 2023-02-02 9:42AM EST | 122.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217C00123000 | 2023-02-01 3:31PM EST | 123.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230217C00124000 | 2023-02-01 2:34PM EST | 124.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230217C00125000 | 2023-02-03 3:57PM EST | 125.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AAPL230217C00126000 | 2023-02-03 2:44PM EST | 126.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217C00127000 | 2023-02-03 11:14AM EST | 127.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230217C00128000 | 2023-02-02 9:54AM EST | 128.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217C00129000 | 2023-02-03 1:04PM EST | 129.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230217C00130000 | 2023-02-03 3:59PM EST | 130.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL230217C00131000 | 2023-02-03 3:26PM EST | 131.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230217C00132000 | 2023-02-03 3:23PM EST | 132.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230217C00133000 | 2023-02-03 3:24PM EST | 133.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL230217C00134000 | 2023-02-03 3:30PM EST | 134.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230217C00135000 | 2023-02-03 3:59PM EST | 135.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.00% |
| AAPL230217C00136000 | 2023-02-03 3:32PM EST | 136.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230217C00137000 | 2023-02-03 3:41PM EST | 137.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL230217C00138000 | 2023-02-03 3:59PM EST | 138.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL230217C00139000 | 2023-02-03 3:56PM EST | 139.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL230217C00140000 | 2023-02-03 3:58PM EST | 140.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5,173 | 0 | 0.00% |
| AAPL230217C00141000 | 2023-02-03 3:58PM EST | 141.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| AAPL230217C00142000 | 2023-02-03 3:57PM EST | 142.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| AAPL230217C00143000 | 2023-02-03 3:59PM EST | 143.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL230217C00144000 | 2023-02-03 3:56PM EST | 144.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| AAPL230217C00145000 | 2023-02-03 3:59PM EST | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4,309 | 0 | 0.00% |
| AAPL230217C00146000 | 2023-02-03 3:58PM EST | 146.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| AAPL230217C00147000 | 2023-02-03 3:50PM EST | 147.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 0.00% |
| AAPL230217C00148000 | 2023-02-03 3:59PM EST | 148.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2,312 | 0 | 0.00% |
| AAPL230217C00149000 | 2023-02-03 3:58PM EST | 149.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.00% |
| AAPL230217C00150000 | 2023-02-03 3:59PM EST | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 33,020 | 0 | 0.00% |
| AAPL230217C00152500 | 2023-02-03 3:59PM EST | 152.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7,960 | 0 | 0.00% |
| AAPL230217C00155000 | 2023-02-03 3:59PM EST | 155.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 22,587 | 0 | 0.78% |
| AAPL230217C00157500 | 2023-02-03 3:59PM EST | 157.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25,207 | 0 | 3.13% |
| AAPL230217C00160000 | 2023-02-03 3:59PM EST | 160.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 37,378 | 0 | 6.25% |
| AAPL230217C00162500 | 2023-02-03 3:59PM EST | 162.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14,345 | 0 | 6.25% |
| AAPL230217C00165000 | 2023-02-03 3:59PM EST | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23,557 | 0 | 6.25% |
| AAPL230217C00167500 | 2023-02-03 3:59PM EST | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,456 | 0 | 12.50% |
| AAPL230217C00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9,484 | 0 | 12.50% |
| AAPL230217C00172500 | 2023-02-03 3:58PM EST | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,550 | 0 | 12.50% |
| AAPL230217C00175000 | 2023-02-03 3:59PM EST | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40,600 | 0 | 12.50% |
| AAPL230217C00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,458 | 0 | 25.00% |
| AAPL230217C00185000 | 2023-02-03 3:50PM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| AAPL230217C00190000 | 2023-02-03 3:35PM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 25.00% |
| AAPL230217C00195000 | 2023-02-03 3:35PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 25.00% |
| AAPL230217C00200000 | 2023-02-03 3:58PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 25.00% |
| AAPL230217C00205000 | 2023-02-03 3:56PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 25.00% |
| AAPL230217C00210000 | 2023-02-03 11:00AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| AAPL230217C00215000 | 2023-02-03 12:27PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| AAPL230217C00220000 | 2023-02-03 3:54PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 50.00% |
| AAPL230217C00225000 | 2023-02-03 10:26AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 50.00% |
| AAPL230217C00230000 | 2023-02-03 10:15AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217C00235000 | 2023-02-02 3:14PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| AAPL230217C00240000 | 2023-02-02 1:41PM EST | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| AAPL230217C00245000 | 2023-02-02 3:25PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230217C00250000 | 2023-02-02 2:47PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| AAPL230217C00255000 | 2023-02-03 1:11PM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217C00260000 | 2023-02-02 3:34PM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217C00265000 | 2023-02-02 12:29PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 93.75% |
| AAPL230217C00275000 | 2023-01-10 10:02AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| AAPL230217C00280000 | 2023-01-06 9:47AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 424 | 98.44% |
| AAPL230217C00285000 | 2023-01-04 3:09PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 652 | 103.13% |
| AAPL230217C00290000 | 2023-01-04 1:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 512 | 106.25% |
| AAPL230217C00295000 | 2023-01-04 9:34AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,052 | 106.25% |
| AAPL230217C00300000 | 2023-02-03 3:43PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Opções de vendapara17 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00045000 | 2023-01-24 9:43AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217P00050000 | 2023-01-27 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL230217P00055000 | 2023-01-27 3:50PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230217P00060000 | 2023-02-02 3:36PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217P00065000 | 2023-02-01 12:02PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217P00070000 | 2023-02-02 2:11PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL230217P00075000 | 2023-02-02 9:32AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230217P00080000 | 2023-02-02 3:03PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| AAPL230217P00085000 | 2023-02-03 3:40PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| AAPL230217P00090000 | 2023-02-03 1:20PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| AAPL230217P00095000 | 2023-02-03 3:23PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,096 | 0 | 50.00% |
| AAPL230217P00100000 | 2023-02-03 3:58PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| AAPL230217P00105000 | 2023-02-03 3:52PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| AAPL230217P00110000 | 2023-02-03 3:55PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
| AAPL230217P00115000 | 2023-02-03 3:57PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 25.00% |
| AAPL230217P00116000 | 2023-02-03 11:45AM EST | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| AAPL230217P00117000 | 2023-02-03 3:03PM EST | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,009 | 0 | 25.00% |
| AAPL230217P00118000 | 2023-02-03 2:02PM EST | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AAPL230217P00119000 | 2023-02-03 2:57PM EST | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AAPL230217P00120000 | 2023-02-03 3:58PM EST | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 25.00% |
| AAPL230217P00121000 | 2023-02-03 3:41PM EST | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AAPL230217P00122000 | 2023-02-03 3:47PM EST | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| AAPL230217P00123000 | 2023-02-03 3:08PM EST | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| AAPL230217P00124000 | 2023-02-03 3:10PM EST | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| AAPL230217P00125000 | 2023-02-03 3:54PM EST | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,178 | 0 | 25.00% |
| AAPL230217P00126000 | 2023-02-03 2:47PM EST | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| AAPL230217P00127000 | 2023-02-03 3:58PM EST | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 25.00% |
| AAPL230217P00128000 | 2023-02-03 3:59PM EST | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| AAPL230217P00129000 | 2023-02-03 3:09PM EST | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 25.00% |
| AAPL230217P00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29,860 | 0 | 25.00% |
| AAPL230217P00131000 | 2023-02-03 3:58PM EST | 131.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| AAPL230217P00132000 | 2023-02-03 3:45PM EST | 132.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| AAPL230217P00133000 | 2023-02-03 3:50PM EST | 133.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 25.00% |
| AAPL230217P00134000 | 2023-02-03 3:41PM EST | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| AAPL230217P00135000 | 2023-02-03 3:59PM EST | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9,795 | 0 | 12.50% |
| AAPL230217P00136000 | 2023-02-03 3:58PM EST | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 12.50% |
| AAPL230217P00137000 | 2023-02-03 3:59PM EST | 137.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,263 | 0 | 12.50% |
| AAPL230217P00138000 | 2023-02-03 3:59PM EST | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,592 | 0 | 12.50% |
| AAPL230217P00139000 | 2023-02-03 3:57PM EST | 139.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 12.50% |
| AAPL230217P00140000 | 2023-02-03 3:59PM EST | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27,330 | 0 | 12.50% |
| AAPL230217P00141000 | 2023-02-03 3:57PM EST | 141.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,742 | 0 | 12.50% |
| AAPL230217P00142000 | 2023-02-03 3:59PM EST | 142.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,947 | 0 | 12.50% |
| AAPL230217P00143000 | 2023-02-03 3:59PM EST | 143.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,329 | 0 | 12.50% |
| AAPL230217P00144000 | 2023-02-03 3:59PM EST | 144.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,706 | 0 | 12.50% |
| AAPL230217P00145000 | 2023-02-03 3:59PM EST | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21,476 | 0 | 6.25% |
| AAPL230217P00146000 | 2023-02-03 3:57PM EST | 146.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 6.25% |
| AAPL230217P00147000 | 2023-02-03 3:59PM EST | 147.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3,077 | 0 | 6.25% |
| AAPL230217P00148000 | 2023-02-03 3:59PM EST | 148.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4,232 | 0 | 6.25% |
| AAPL230217P00149000 | 2023-02-03 3:59PM EST | 149.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4,471 | 0 | 6.25% |
| AAPL230217P00150000 | 2023-02-03 3:59PM EST | 150.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 34,047 | 0 | 3.13% |
| AAPL230217P00152500 | 2023-02-03 3:59PM EST | 152.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10,513 | 0 | 1.56% |
| AAPL230217P00155000 | 2023-02-03 3:59PM EST | 155.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14,333 | 0 | 0.00% |
| AAPL230217P00157500 | 2023-02-03 3:59PM EST | 157.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 0.00% |
| AAPL230217P00160000 | 2023-02-03 3:58PM EST | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2,028 | 0 | 0.00% |
| AAPL230217P00162500 | 2023-02-03 3:59PM EST | 162.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| AAPL230217P00165000 | 2023-02-03 3:50PM EST | 165.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| AAPL230217P00167500 | 2023-02-03 3:34PM EST | 167.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL230217P00170000 | 2023-02-03 3:57PM EST | 170.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL230217P00172500 | 2023-02-03 3:31PM EST | 172.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230217P00175000 | 2023-02-03 9:32AM EST | 175.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00180000 | 2023-02-03 12:27PM EST | 180.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230217P00185000 | 2023-02-02 9:50AM EST | 185.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00190000 | 2023-02-03 1:41PM EST | 190.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230217P00195000 | 2023-02-03 3:55PM EST | 195.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL230217P00200000 | 2023-02-03 10:41AM EST | 200.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00205000 | 2023-02-03 10:41AM EST | 205.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 210.00 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 199.34% |
| AAPL230217P00215000 | 2023-01-04 2:40PM EST | 215.00 | 89.60 | 60.15 | 60.95 | 0.00 | - | 410 | 0 | 73.44% |
| AAPL230217P00220000 | 2023-01-11 1:14PM EST | 220.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 225.00 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 255.87% |
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 230.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 240.00 | 97.20 | 91.80 | 92.55 | 0.00 | - | 1 | 0 | 239.45% |
| AAPL230217P00245000 | 2022-12-14 2:00PM EST | 245.00 | 99.65 | 110.05 | 110.50 | 0.00 | - | - | 0 | 382.41% |
| AAPL230217P00250000 | 2022-08-19 8:37AM EST | 250.00 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 220.26% |
| AAPL230217P00255000 | 2022-11-04 8:44AM EST | 255.00 | 117.70 | 106.80 | 107.55 | 0.00 | - | 2 | 0 | 258.64% |
| AAPL230217P00265000 | 2023-01-06 9:32AM EST | 265.00 | 139.05 | 110.10 | 110.95 | 0.00 | - | 2 | 0 | 104.69% |
| AAPL230217P00280000 | 2022-12-29 1:17PM EST | 280.00 | 150.30 | 132.90 | 135.35 | 0.00 | - | 6 | 0 | 311.57% |
| AAPL230217P00285000 | 2023-01-26 1:01PM EST | 285.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00290000 | 2022-09-28 12:00PM EST | 290.00 | 142.18 | 133.90 | 134.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00295000 | 2022-09-28 2:06PM EST | 295.00 | 145.75 | 138.90 | 139.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00300000 | 2022-12-29 1:13PM EST | 300.00 | 170.40 | 152.90 | 155.35 | 0.00 | - | 18 | 0 | 332.40% |
© 2023 Yahoo. Todos os direitos reservados.
