Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-02-03 3:13PM EST | 60.00 | 95.45 | 94.90 | 95.40 | +12.95 | +15.70% | 2 | 22,914 | 85.77% |
| AAPL230616C00065000 | 2023-01-19 11:53AM EST | 65.00 | 70.55 | 90.00 | 90.55 | 0.00 | - | 3 | 3,355 | 81.74% |
| AAPL230616C00070000 | 2023-02-01 10:31AM EST | 70.00 | 74.01 | 85.15 | 85.65 | 0.00 | - | 20 | 3,126 | 77.66% |
| AAPL230616C00075000 | 2023-02-03 3:31PM EST | 75.00 | 80.84 | 80.25 | 80.80 | +4.94 | +6.51% | 2 | 2,216 | 73.56% |
| AAPL230616C00080000 | 2023-02-03 3:54PM EST | 80.00 | 75.97 | 75.40 | 75.90 | +4.97 | +7.00% | 33 | 1,162 | 69.48% |
| AAPL230616C00085000 | 2023-01-31 3:13PM EST | 85.00 | 60.10 | 70.55 | 71.05 | 0.00 | - | 85 | 581 | 65.75% |
| AAPL230616C00090000 | 2023-02-03 11:45AM EST | 90.00 | 68.40 | 65.70 | 66.20 | +6.90 | +11.22% | 170 | 2,655 | 61.96% |
| AAPL230616C00095000 | 2023-02-02 1:29PM EST | 95.00 | 56.55 | 60.85 | 61.40 | 0.00 | - | 2 | 814 | 58.42% |
| AAPL230616C00100000 | 2023-02-03 3:38PM EST | 100.00 | 56.55 | 56.10 | 56.60 | +4.45 | +8.54% | 90 | 8,659 | 55.21% |
| AAPL230616C00105000 | 2023-02-03 1:01PM EST | 105.00 | 51.85 | 51.35 | 51.85 | +4.35 | +9.16% | 4 | 1,380 | 52.05% |
| AAPL230616C00110000 | 2023-02-03 3:42PM EST | 110.00 | 47.41 | 46.65 | 47.10 | +4.91 | +11.55% | 31 | 4,391 | 50.29% |
| AAPL230616C00115000 | 2023-02-03 3:54PM EST | 115.00 | 42.51 | 42.00 | 42.50 | +4.56 | +12.02% | 77 | 1,426 | 47.55% |
| AAPL230616C00120000 | 2023-02-03 3:19PM EST | 120.00 | 38.30 | 37.50 | 37.90 | +4.50 | +13.31% | 133 | 2,417 | 44.54% |
| AAPL230616C00125000 | 2023-02-03 2:56PM EST | 125.00 | 33.60 | 33.10 | 33.45 | +4.25 | +14.48% | 74 | 2,333 | 41.96% |
| AAPL230616C00130000 | 2023-02-03 3:50PM EST | 130.00 | 28.95 | 28.80 | 29.15 | +3.60 | +14.20% | 398 | 11,845 | 39.62% |
| AAPL230616C00135000 | 2023-02-03 3:09PM EST | 135.00 | 25.12 | 24.75 | 25.10 | +3.65 | +17.00% | 279 | 6,242 | 37.73% |
| AAPL230616C00140000 | 2023-02-03 3:50PM EST | 140.00 | 21.03 | 20.90 | 21.25 | +3.13 | +17.49% | 609 | 35,244 | 35.92% |
| AAPL230616C00145000 | 2023-02-03 3:55PM EST | 145.00 | 17.70 | 17.30 | 17.60 | +2.85 | +19.19% | 2,119 | 19,597 | 34.08% |
| AAPL230616C00150000 | 2023-02-03 3:57PM EST | 150.00 | 14.40 | 14.10 | 14.30 | +2.80 | +24.14% | 2,061 | 26,246 | 32.54% |
| AAPL230616C00155000 | 2023-02-03 3:47PM EST | 155.00 | 11.30 | 11.15 | 11.40 | +2.45 | +27.68% | 2,968 | 21,497 | 31.30% |
| AAPL230616C00160000 | 2023-02-03 3:59PM EST | 160.00 | 8.75 | 8.65 | 8.80 | +2.05 | +30.60% | 5,448 | 33,245 | 29.98% |
| AAPL230616C00165000 | 2023-02-03 3:56PM EST | 165.00 | 6.68 | 6.50 | 6.65 | +1.78 | +36.33% | 2,976 | 15,426 | 28.95% |
| AAPL230616C00170000 | 2023-02-03 3:58PM EST | 170.00 | 4.85 | 4.75 | 4.90 | +1.32 | +37.39% | 2,255 | 25,452 | 28.07% |
| AAPL230616C00175000 | 2023-02-03 3:59PM EST | 175.00 | 3.49 | 3.40 | 3.50 | +1.06 | +43.62% | 3,824 | 32,032 | 27.26% |
| AAPL230616C00180000 | 2023-02-03 3:59PM EST | 180.00 | 2.45 | 2.41 | 2.50 | +0.65 | +36.11% | 4,526 | 17,379 | 26.83% |
| AAPL230616C00185000 | 2023-02-03 3:42PM EST | 185.00 | 1.78 | 1.65 | 1.70 | +0.57 | +47.11% | 3,635 | 12,598 | 26.23% |
| AAPL230616C00190000 | 2023-02-03 3:59PM EST | 190.00 | 1.16 | 1.13 | 1.19 | +0.26 | +28.89% | 3,636 | 13,150 | 26.07% |
| AAPL230616C00195000 | 2023-02-03 3:53PM EST | 195.00 | 0.82 | 0.77 | 0.82 | +0.16 | +24.24% | 2,575 | 43,627 | 25.94% |
| AAPL230616C00200000 | 2023-02-03 3:55PM EST | 200.00 | 0.57 | 0.54 | 0.59 | +0.09 | +18.75% | 4,005 | 13,187 | 26.12% |
| AAPL230616C00210000 | 2023-02-03 3:20PM EST | 210.00 | 0.32 | 0.28 | 0.31 | +0.03 | +10.34% | 221 | 11,079 | 26.61% |
| AAPL230616C00220000 | 2023-02-03 3:33PM EST | 220.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 314 | 7,500 | 27.69% |
| AAPL230616C00230000 | 2023-02-03 2:11PM EST | 230.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 206 | 4,395 | 29.00% |
| AAPL230616C00240000 | 2023-02-03 3:32PM EST | 240.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 276 | 8,143 | 30.57% |
| AAPL230616C00250000 | 2023-02-03 11:59AM EST | 250.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 186 | 14,380 | 32.13% |
| AAPL230616C00260000 | 2023-02-03 2:42PM EST | 260.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 44 | 6,253 | 33.79% |
| AAPL230616C00270000 | 2023-02-03 1:10PM EST | 270.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 39 | 2,391 | 36.91% |
| AAPL230616C00280000 | 2023-02-03 3:24PM EST | 280.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 3,832 | 37.31% |
| AAPL230616C00290000 | 2023-02-03 1:28PM EST | 290.00 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 25 | 2,360 | 38.48% |
| AAPL230616C00300000 | 2023-02-03 3:35PM EST | 300.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1,184 | 14,971 | 40.23% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-02-03 3:51PM EST | 60.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 113 | 55,336 | 61.91% |
| AAPL230616P00065000 | 2023-02-03 1:16PM EST | 65.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 59 | 8,570 | 58.79% |
| AAPL230616P00070000 | 2023-02-03 2:28PM EST | 70.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 33 | 13,707 | 56.15% |
| AAPL230616P00075000 | 2023-02-03 12:45PM EST | 75.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 3 | 6,961 | 53.71% |
| AAPL230616P00080000 | 2023-02-03 2:19PM EST | 80.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 78 | 7,299 | 51.07% |
| AAPL230616P00085000 | 2023-02-03 2:17PM EST | 85.00 | 0.25 | 0.24 | 0.28 | 0.00 | - | 288 | 3,180 | 49.27% |
| AAPL230616P00090000 | 2023-02-03 3:56PM EST | 90.00 | 0.31 | 0.31 | 0.34 | +0.01 | +3.33% | 392 | 20,785 | 46.48% |
| AAPL230616P00095000 | 2023-02-03 3:45PM EST | 95.00 | 0.41 | 0.40 | 0.43 | +0.01 | +2.50% | 189 | 11,596 | 44.14% |
| AAPL230616P00100000 | 2023-02-03 3:56PM EST | 100.00 | 0.52 | 0.51 | 0.55 | -0.03 | -5.45% | 1,954 | 33,282 | 41.99% |
| AAPL230616P00105000 | 2023-02-03 3:59PM EST | 105.00 | 0.68 | 0.65 | 0.72 | -0.07 | -9.33% | 1,107 | 14,411 | 40.11% |
| AAPL230616P00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.91 | 0.88 | 0.91 | -0.08 | -8.08% | 3,426 | 25,756 | 37.99% |
| AAPL230616P00115000 | 2023-02-03 3:58PM EST | 115.00 | 1.15 | 1.11 | 1.17 | -0.14 | -10.85% | 4,079 | 23,810 | 36.10% |
| AAPL230616P00120000 | 2023-02-03 3:59PM EST | 120.00 | 1.54 | 1.50 | 1.57 | -0.26 | -14.44% | 1,690 | 21,838 | 34.68% |
| AAPL230616P00125000 | 2023-02-03 3:59PM EST | 125.00 | 2.00 | 2.00 | 2.05 | -0.38 | -15.97% | 2,818 | 12,695 | 33.09% |
| AAPL230616P00130000 | 2023-02-03 3:59PM EST | 130.00 | 2.69 | 2.65 | 2.75 | -0.46 | -14.60% | 3,567 | 90,336 | 31.90% |
| AAPL230616P00135000 | 2023-02-03 3:53PM EST | 135.00 | 3.50 | 3.45 | 3.60 | -0.85 | -19.54% | 2,039 | 37,849 | 30.57% |
| AAPL230616P00140000 | 2023-02-03 3:59PM EST | 140.00 | 4.60 | 4.55 | 4.75 | -0.85 | -15.60% | 1,677 | 40,171 | 29.50% |
| AAPL230616P00145000 | 2023-02-03 3:53PM EST | 145.00 | 5.93 | 5.90 | 6.05 | -1.22 | -17.06% | 2,327 | 23,470 | 28.05% |
| AAPL230616P00150000 | 2023-02-03 3:59PM EST | 150.00 | 7.65 | 7.60 | 7.75 | -1.56 | -16.94% | 3,358 | 23,447 | 26.87% |
| AAPL230616P00155000 | 2023-02-03 3:59PM EST | 155.00 | 9.75 | 9.65 | 9.80 | -1.70 | -14.85% | 2,734 | 11,635 | 25.65% |
| AAPL230616P00160000 | 2023-02-03 3:48PM EST | 160.00 | 12.22 | 12.10 | 12.25 | -2.60 | -17.54% | 762 | 12,248 | 24.44% |
| AAPL230616P00165000 | 2023-02-03 3:52PM EST | 165.00 | 15.00 | 14.90 | 15.15 | -3.00 | -16.67% | 279 | 5,702 | 23.27% |
| AAPL230616P00170000 | 2023-02-03 3:40PM EST | 170.00 | 18.28 | 18.15 | 18.70 | -3.80 | -17.21% | 80 | 6,122 | 22.78% |
| AAPL230616P00175000 | 2023-02-03 12:20PM EST | 175.00 | 20.40 | 21.95 | 22.50 | -5.28 | -20.56% | 47 | 1,288 | 21.86% |
| AAPL230616P00180000 | 2023-02-03 1:43PM EST | 180.00 | 26.15 | 26.10 | 26.70 | -4.25 | -13.98% | 72 | 926 | 21.17% |
| AAPL230616P00185000 | 2023-02-03 3:04PM EST | 185.00 | 31.23 | 30.60 | 31.20 | -3.67 | -10.52% | 2 | 93 | 20.70% |
| AAPL230616P00190000 | 2023-02-03 3:06PM EST | 190.00 | 35.95 | 35.35 | 36.00 | -4.25 | -10.57% | 2 | 100 | 21.35% |
| AAPL230616P00195000 | 2023-02-03 1:37PM EST | 195.00 | 40.25 | 40.30 | 40.95 | -5.15 | -11.34% | 3 | 29 | 22.93% |
| AAPL230616P00200000 | 2023-02-03 12:34PM EST | 200.00 | 43.85 | 45.25 | 45.90 | -6.45 | -12.82% | 19 | 25 | 24.32% |
| AAPL230616P00210000 | 2023-02-03 10:49AM EST | 210.00 | 53.77 | 55.30 | 55.85 | -23.33 | -30.26% | 18 | 0 | 27.25% |
| AAPL230616P00220000 | 2022-12-15 10:52AM EST | 220.00 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 102.86% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 67.87% |
| AAPL230616P00240000 | 2022-12-05 9:57AM EST | 240.00 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 131.37% |
| AAPL230616P00250000 | 2023-02-03 9:41AM EST | 250.00 | 99.30 | 95.25 | 95.80 | -8.60 | -7.97% | 1 | 0 | 38.33% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 102.77% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 132.64% |
| AAPL230616P00300000 | 2023-02-02 11:25AM EST | 300.00 | 150.01 | 145.20 | 145.80 | 0.00 | - | 2 | 1 | 49.90% |
© 2023 Yahoo. Todos os direitos reservados.
