Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-01-31 10:13AM EST | 50.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00055000 | 2023-02-03 3:52PM EST | 55.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230721C00060000 | 2023-01-03 1:15PM EST | 60.00 | 65.90 | 90.80 | 91.95 | 0.00 | - | 11 | 2,528 | 0.00% |
| AAPL230721C00065000 | 2023-02-02 3:27PM EST | 65.00 | 85.79 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AAPL230721C00070000 | 2023-01-27 1:49PM EST | 70.00 | 77.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00075000 | 2023-02-02 11:38AM EST | 75.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230721C00080000 | 2023-02-03 11:35AM EST | 80.00 | 78.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230721C00085000 | 2023-02-02 10:42AM EST | 85.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230721C00090000 | 2023-02-02 9:46AM EST | 90.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00095000 | 2023-01-17 10:02AM EST | 95.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00100000 | 2023-02-03 10:53AM EST | 100.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL230721C00105000 | 2023-01-23 1:21PM EST | 105.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL230721C00110000 | 2023-02-03 12:25PM EST | 110.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL230721C00115000 | 2023-02-03 3:12PM EST | 115.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL230721C00120000 | 2023-02-03 3:45PM EST | 120.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230721C00125000 | 2023-02-03 3:51PM EST | 125.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL230721C00130000 | 2023-02-03 3:51PM EST | 130.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AAPL230721C00135000 | 2023-02-03 3:55PM EST | 135.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AAPL230721C00140000 | 2023-02-03 3:47PM EST | 140.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AAPL230721C00145000 | 2023-02-03 3:50PM EST | 145.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| AAPL230721C00150000 | 2023-02-03 3:55PM EST | 150.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AAPL230721C00155000 | 2023-02-03 3:55PM EST | 155.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.20% |
| AAPL230721C00160000 | 2023-02-03 3:57PM EST | 160.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 1.56% |
| AAPL230721C00165000 | 2023-02-03 3:52PM EST | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 3.13% |
| AAPL230721C00170000 | 2023-02-03 3:50PM EST | 170.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 3.13% |
| AAPL230721C00175000 | 2023-02-03 3:59PM EST | 175.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 3.13% |
| AAPL230721C00180000 | 2023-02-03 3:40PM EST | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 6.25% |
| AAPL230721C00185000 | 2023-02-03 3:52PM EST | 185.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 6.25% |
| AAPL230721C00190000 | 2023-02-03 3:38PM EST | 190.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| AAPL230721C00195000 | 2023-02-03 3:44PM EST | 195.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| AAPL230721C00200000 | 2023-02-03 3:56PM EST | 200.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,932 | 0 | 6.25% |
| AAPL230721C00205000 | 2023-02-03 2:54PM EST | 205.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| AAPL230721C00210000 | 2023-02-03 3:41PM EST | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL230721C00215000 | 2023-02-03 10:25AM EST | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230721C00220000 | 2023-02-03 1:41PM EST | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL230721C00225000 | 2023-02-02 2:35PM EST | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230721C00230000 | 2023-02-03 12:12PM EST | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AAPL230721C00235000 | 2023-01-05 3:26PM EST | 235.00 | 0.07 | 0.11 | 0.14 | 0.00 | - | 1 | 38 | 27.39% |
| AAPL230721C00240000 | 2023-02-03 10:16AM EST | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL230721C00245000 | 2023-01-27 9:55AM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230721C00250000 | 2023-02-03 12:07PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAPL230721C00260000 | 2023-02-03 9:56AM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230721C00270000 | 2023-02-02 3:55PM EST | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL230721C00280000 | 2023-02-03 3:59PM EST | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-02-03 3:59PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| AAPL230721P00055000 | 2023-02-02 3:44PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| AAPL230721P00060000 | 2023-02-03 11:19AM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230721P00065000 | 2023-02-02 9:37AM EST | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| AAPL230721P00070000 | 2023-02-03 3:50PM EST | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL230721P00075000 | 2023-02-03 11:56AM EST | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AAPL230721P00080000 | 2023-02-03 11:59AM EST | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 25.00% |
| AAPL230721P00085000 | 2023-02-03 3:01PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| AAPL230721P00090000 | 2023-02-03 3:57PM EST | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL230721P00095000 | 2023-02-03 3:14PM EST | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AAPL230721P00100000 | 2023-02-03 3:54PM EST | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| AAPL230721P00105000 | 2023-02-03 3:54PM EST | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AAPL230721P00110000 | 2023-02-03 3:55PM EST | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| AAPL230721P00115000 | 2023-02-03 3:42PM EST | 115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 12.50% |
| AAPL230721P00120000 | 2023-02-03 3:58PM EST | 120.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 6.25% |
| AAPL230721P00125000 | 2023-02-03 3:57PM EST | 125.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 6.25% |
| AAPL230721P00130000 | 2023-02-03 3:46PM EST | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| AAPL230721P00135000 | 2023-02-03 3:55PM EST | 135.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 3.13% |
| AAPL230721P00140000 | 2023-02-03 3:55PM EST | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3,883 | 0 | 3.13% |
| AAPL230721P00145000 | 2023-02-03 3:53PM EST | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 1.56% |
| AAPL230721P00150000 | 2023-02-03 3:58PM EST | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.78% |
| AAPL230721P00155000 | 2023-02-03 3:59PM EST | 155.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| AAPL230721P00160000 | 2023-02-03 3:53PM EST | 160.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AAPL230721P00165000 | 2023-02-03 2:38PM EST | 165.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230721P00170000 | 2023-02-03 1:08PM EST | 170.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230721P00175000 | 2023-02-03 11:58AM EST | 175.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230721P00180000 | 2023-02-03 2:08PM EST | 180.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721P00185000 | 2023-02-02 1:56PM EST | 185.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL230721P00190000 | 2023-02-03 11:40AM EST | 190.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00195000 | 2023-02-03 1:43PM EST | 195.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230721P00200000 | 2023-02-03 2:33PM EST | 200.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 210.00 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 87.47% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 220.00 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 91.70% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 101.56% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 230.00 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 240.00 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 59.24% |
| AAPL230721P00245000 | 2022-12-20 10:21AM EST | 245.00 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 101.76% |
| AAPL230721P00250000 | 2022-09-01 11:52AM EST | 250.00 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 95.68% |
| AAPL230721P00260000 | 2022-10-07 9:13AM EST | 260.00 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 101.30% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 270.00 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 74.38% |
| AAPL230721P00280000 | 2022-11-14 3:06PM EST | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 91.85% |
© 2023 Yahoo. Todos os direitos reservados.
