Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00070000 | 2022-05-23 2:21PM EDT | 70.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00075000 | 2022-05-20 1:09PM EDT | 75.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915C00080000 | 2022-05-23 9:38AM EDT | 80.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230915C00085000 | 2022-05-23 1:42PM EDT | 85.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230915C00090000 | 2022-05-20 2:42PM EDT | 90.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915C00095000 | 2022-05-19 3:45PM EDT | 95.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230915C00100000 | 2022-05-23 11:40AM EDT | 100.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230915C00105000 | 2022-05-20 3:33PM EDT | 105.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230915C00110000 | 2022-05-23 1:49PM EDT | 110.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230915C00115000 | 2022-05-20 1:34PM EDT | 115.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00120000 | 2022-05-23 12:57PM EDT | 120.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00125000 | 2022-05-20 3:07PM EDT | 125.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00130000 | 2022-05-23 3:41PM EDT | 130.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL230915C00135000 | 2022-05-23 10:51AM EDT | 135.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230915C00140000 | 2022-05-23 2:42PM EDT | 140.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230915C00145000 | 2022-05-23 11:59AM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| AAPL230915C00150000 | 2022-05-23 12:48PM EDT | 150.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| AAPL230915C00155000 | 2022-05-23 1:04PM EDT | 155.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL230915C00160000 | 2022-05-23 2:41PM EDT | 160.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AAPL230915C00165000 | 2022-05-23 12:38PM EDT | 165.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL230915C00170000 | 2022-05-23 9:43AM EDT | 170.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL230915C00175000 | 2022-05-23 3:54PM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL230915C00180000 | 2022-05-23 12:46PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL230915C00185000 | 2022-05-23 11:44AM EDT | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL230915C00190000 | 2022-05-23 2:47PM EDT | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL230915C00195000 | 2022-05-20 1:10PM EDT | 195.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL230915C00200000 | 2022-05-23 2:41PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL230915C00205000 | 2022-05-23 2:06PM EDT | 205.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL230915C00210000 | 2022-05-23 2:47PM EDT | 210.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL230915C00220000 | 2022-05-20 3:52PM EDT | 220.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915C00230000 | 2022-05-20 3:58PM EDT | 230.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL230915C00240000 | 2022-05-20 2:49PM EDT | 240.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915C00250000 | 2022-05-20 2:37PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230915C00260000 | 2022-05-23 2:21PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230915C00270000 | 2022-05-23 11:23AM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915C00280000 | 2022-05-13 1:18PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915C00290000 | 2022-05-20 1:12PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915C00300000 | 2022-05-23 11:54AM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00070000 | 2022-05-23 3:42PM EDT | 70.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AAPL230915P00075000 | 2022-05-19 9:52AM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915P00080000 | 2022-05-23 12:00PM EDT | 80.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915P00085000 | 2022-05-17 10:42AM EDT | 85.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230915P00090000 | 2022-05-20 2:39PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 6.25% |
| AAPL230915P00095000 | 2022-05-23 3:44PM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL230915P00100000 | 2022-05-20 1:26PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL230915P00105000 | 2022-05-18 3:04PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AAPL230915P00110000 | 2022-05-23 10:34AM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915P00115000 | 2022-05-23 1:22PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL230915P00120000 | 2022-05-20 2:15PM EDT | 120.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL230915P00125000 | 2022-05-23 11:42AM EDT | 125.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL230915P00130000 | 2022-05-20 3:18PM EDT | 130.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL230915P00135000 | 2022-05-23 3:58PM EDT | 135.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| AAPL230915P00140000 | 2022-05-23 1:54PM EDT | 140.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| AAPL230915P00145000 | 2022-05-23 3:50PM EDT | 145.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL230915P00150000 | 2022-05-20 3:09PM EDT | 150.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL230915P00155000 | 2022-05-23 11:49AM EDT | 155.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230915P00160000 | 2022-05-23 1:11PM EDT | 160.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230915P00165000 | 2022-05-23 1:11PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230915P00170000 | 2022-05-20 11:37AM EDT | 170.00 | 39.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915P00175000 | 2022-05-23 1:26PM EDT | 175.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230915P00180000 | 2022-05-13 3:48PM EDT | 180.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00185000 | 2022-05-20 1:20PM EDT | 185.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00190000 | 2022-05-23 9:36AM EDT | 190.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230915P00195000 | 2022-05-19 9:34AM EDT | 195.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00200000 | 2022-05-23 9:31AM EDT | 200.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00205000 | 2022-05-20 10:11AM EDT | 205.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL230915P00210000 | 2022-05-20 11:10AM EDT | 210.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915P00220000 | 2022-05-23 3:08PM EDT | 220.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00230000 | 2022-05-20 9:35AM EDT | 230.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230915P00240000 | 2022-05-17 3:25PM EDT | 240.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00250000 | 2022-05-20 2:05PM EDT | 250.00 | 116.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00260000 | 2022-05-16 11:35AM EDT | 260.00 | 114.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230915P00270000 | 2022-05-23 3:02PM EDT | 270.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00280000 | 2022-05-11 2:46PM EDT | 280.00 | 131.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00290000 | 2022-05-12 3:51PM EDT | 290.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00300000 | 2022-05-23 2:21PM EDT | 300.00 | 157.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
