Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-01-23 10:48AM EST | 60.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00070000 | 2023-01-31 1:02PM EST | 70.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00085000 | 2023-02-03 1:19PM EST | 85.00 | 70.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00090000 | 2023-02-03 11:50AM EST | 90.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00095000 | 2023-02-02 10:21AM EST | 95.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230519C00100000 | 2023-02-03 12:45PM EST | 100.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230519C00105000 | 2023-01-31 1:44PM EST | 105.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230519C00110000 | 2023-02-03 10:58AM EST | 110.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00115000 | 2023-02-03 11:58AM EST | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230519C00120000 | 2023-02-03 3:56PM EST | 120.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230519C00125000 | 2023-02-03 1:47PM EST | 125.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230519C00130000 | 2023-02-03 3:57PM EST | 130.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 0.00% |
| AAPL230519C00135000 | 2023-02-03 12:58PM EST | 135.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL230519C00140000 | 2023-02-03 3:57PM EST | 140.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| AAPL230519C00145000 | 2023-02-03 3:58PM EST | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| AAPL230519C00150000 | 2023-02-03 3:59PM EST | 150.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3,463 | 0 | 0.00% |
| AAPL230519C00155000 | 2023-02-03 3:59PM EST | 155.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 0.20% |
| AAPL230519C00160000 | 2023-02-03 3:54PM EST | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 1.56% |
| AAPL230519C00165000 | 2023-02-03 3:54PM EST | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6,544 | 0 | 3.13% |
| AAPL230519C00170000 | 2023-02-03 3:57PM EST | 170.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 11,692 | 0 | 3.13% |
| AAPL230519C00175000 | 2023-02-03 3:59PM EST | 175.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 6.25% |
| AAPL230519C00180000 | 2023-02-03 3:46PM EST | 180.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,983 | 0 | 6.25% |
| AAPL230519C00185000 | 2023-02-03 3:55PM EST | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 6.25% |
| AAPL230519C00190000 | 2023-02-03 3:51PM EST | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 6.25% |
| AAPL230519C00195000 | 2023-02-03 3:17PM EST | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 12.50% |
| AAPL230519C00200000 | 2023-02-03 3:57PM EST | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 12.50% |
| AAPL230519C00205000 | 2023-02-03 11:53AM EST | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAPL230519C00210000 | 2023-02-03 2:33PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 12.50% |
| AAPL230519C00215000 | 2023-02-03 3:36PM EST | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| AAPL230519C00220000 | 2023-02-03 10:52AM EST | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| AAPL230519C00225000 | 2023-02-03 2:48PM EST | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| AAPL230519C00230000 | 2023-02-03 10:52AM EST | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| AAPL230519C00235000 | 2023-02-03 12:05PM EST | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL230519C00240000 | 2023-02-03 10:51AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL230519C00245000 | 2023-02-01 9:30AM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230519C00250000 | 2023-02-03 1:20PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519C00255000 | 2023-02-03 1:21PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL230519C00260000 | 2023-02-03 2:33PM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL230519C00270000 | 2023-01-19 11:11AM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL230519C00280000 | 2023-02-03 11:23AM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00290000 | 2023-02-03 2:43PM EST | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230519C00300000 | 2023-02-03 10:38AM EST | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Opções de vendapara19 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-02-03 1:49PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230519P00065000 | 2023-02-03 12:36PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230519P00070000 | 2023-02-03 2:18PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL230519P00075000 | 2023-02-03 10:09AM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL230519P00080000 | 2023-02-03 11:45AM EST | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL230519P00085000 | 2023-02-03 3:14PM EST | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| AAPL230519P00090000 | 2023-02-03 3:25PM EST | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| AAPL230519P00095000 | 2023-02-03 3:29PM EST | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| AAPL230519P00100000 | 2023-02-03 3:58PM EST | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 12.50% |
| AAPL230519P00105000 | 2023-02-03 3:47PM EST | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 12.50% |
| AAPL230519P00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| AAPL230519P00115000 | 2023-02-03 3:57PM EST | 115.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| AAPL230519P00120000 | 2023-02-03 3:58PM EST | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,748 | 0 | 12.50% |
| AAPL230519P00125000 | 2023-02-03 3:56PM EST | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 6.25% |
| AAPL230519P00130000 | 2023-02-03 3:56PM EST | 130.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 6.25% |
| AAPL230519P00135000 | 2023-02-03 3:53PM EST | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 6.25% |
| AAPL230519P00140000 | 2023-02-03 3:59PM EST | 140.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2,262 | 0 | 3.13% |
| AAPL230519P00145000 | 2023-02-03 3:50PM EST | 145.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 3.13% |
| AAPL230519P00150000 | 2023-02-03 3:59PM EST | 150.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 1.56% |
| AAPL230519P00155000 | 2023-02-03 3:59PM EST | 155.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| AAPL230519P00160000 | 2023-02-03 3:59PM EST | 160.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 0.00% |
| AAPL230519P00165000 | 2023-02-03 1:56PM EST | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| AAPL230519P00170000 | 2023-02-03 3:59PM EST | 170.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AAPL230519P00175000 | 2023-02-03 12:29PM EST | 175.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230519P00180000 | 2023-02-03 3:58PM EST | 180.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230519P00185000 | 2023-02-03 3:44PM EST | 185.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 39.25 | 40.15 | 0.00 | - | 41 | 0 | 46.17% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 90.69% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 74.08% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00210000 | 2023-02-03 3:45PM EST | 210.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 142.27% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 93.15% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 140.85% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 77.12% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 126.48% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 122.96% |
| AAPL230519P00255000 | 2023-02-03 12:09PM EST | 255.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 135.47% |
| AAPL230519P00300000 | 2022-12-30 3:56PM EST | 300.00 | 170.15 | 153.25 | 154.95 | 0.00 | - | 1 | 0 | 113.38% |
© 2023 Yahoo. Todos os direitos reservados.
