Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-01-06 2:31PM EST | 65.00 | 66.40 | 90.45 | 91.60 | 0.00 | - | 1 | 1 | 72.39% |
| AAPL230915C00070000 | 2023-02-02 3:55PM EST | 70.00 | 81.80 | 85.60 | 86.85 | 0.00 | - | 200 | 6,147 | 68.84% |
| AAPL230915C00075000 | 2023-02-03 11:45AM EST | 75.00 | 83.90 | 80.90 | 82.00 | +6.98 | +9.07% | 1 | 1,991 | 65.53% |
| AAPL230915C00080000 | 2023-01-27 9:50AM EST | 80.00 | 67.10 | 76.10 | 77.25 | 0.00 | - | 3 | 647 | 62.23% |
| AAPL230915C00085000 | 2023-02-03 1:09PM EST | 85.00 | 71.58 | 71.35 | 72.50 | +10.63 | +17.44% | 2 | 695 | 59.11% |
| AAPL230915C00090000 | 2023-02-02 1:37PM EST | 90.00 | 62.69 | 66.70 | 67.75 | 0.00 | - | 12 | 1,382 | 56.27% |
| AAPL230915C00095000 | 2023-01-27 9:54AM EST | 95.00 | 53.20 | 61.95 | 63.10 | 0.00 | - | 5 | 421 | 53.38% |
| AAPL230915C00100000 | 2023-02-03 3:52PM EST | 100.00 | 58.00 | 57.35 | 58.45 | +4.50 | +8.41% | 36 | 3,704 | 50.79% |
| AAPL230915C00105000 | 2023-02-03 11:57AM EST | 105.00 | 55.02 | 52.80 | 53.90 | +12.13 | +28.28% | 10 | 602 | 50.74% |
| AAPL230915C00110000 | 2023-02-03 3:25PM EST | 110.00 | 49.55 | 48.35 | 49.40 | +5.35 | +12.10% | 40 | 871 | 48.21% |
| AAPL230915C00115000 | 2023-02-03 3:18PM EST | 115.00 | 44.84 | 43.85 | 45.00 | +4.89 | +12.24% | 17 | 1,029 | 45.89% |
| AAPL230915C00120000 | 2023-02-03 3:18PM EST | 120.00 | 40.57 | 39.75 | 40.30 | +5.87 | +16.92% | 64 | 5,194 | 42.46% |
| AAPL230915C00125000 | 2023-02-03 2:27PM EST | 125.00 | 36.34 | 35.50 | 36.25 | +4.34 | +13.56% | 67 | 3,067 | 40.91% |
| AAPL230915C00130000 | 2023-02-03 3:54PM EST | 130.00 | 32.10 | 31.70 | 32.20 | +3.79 | +13.39% | 99 | 2,504 | 39.04% |
| AAPL230915C00135000 | 2023-02-03 3:58PM EST | 135.00 | 28.25 | 27.90 | 28.35 | +4.85 | +20.73% | 83 | 3,679 | 37.39% |
| AAPL230915C00140000 | 2023-02-03 2:37PM EST | 140.00 | 25.05 | 24.25 | 24.75 | +4.25 | +20.43% | 262 | 4,775 | 35.98% |
| AAPL230915C00145000 | 2023-02-03 3:50PM EST | 145.00 | 21.03 | 20.85 | 21.25 | +3.73 | +21.56% | 272 | 12,277 | 34.41% |
| AAPL230915C00150000 | 2023-02-03 3:59PM EST | 150.00 | 17.98 | 17.60 | 18.05 | +2.84 | +18.76% | 1,315 | 11,711 | 33.08% |
| AAPL230915C00155000 | 2023-02-03 3:55PM EST | 155.00 | 15.18 | 14.70 | 15.15 | +2.88 | +23.41% | 493 | 4,958 | 31.91% |
| AAPL230915C00160000 | 2023-02-03 3:59PM EST | 160.00 | 12.35 | 12.20 | 12.45 | +2.35 | +23.50% | 1,017 | 9,743 | 30.67% |
| AAPL230915C00165000 | 2023-02-03 3:59PM EST | 165.00 | 10.00 | 9.85 | 10.10 | +2.25 | +29.03% | 1,513 | 7,449 | 29.63% |
| AAPL230915C00170000 | 2023-02-03 3:58PM EST | 170.00 | 8.20 | 7.75 | 8.15 | +2.05 | +33.33% | 716 | 19,227 | 28.89% |
| AAPL230915C00175000 | 2023-02-03 3:56PM EST | 175.00 | 6.39 | 6.05 | 6.40 | +1.62 | +33.96% | 671 | 17,491 | 28.03% |
| AAPL230915C00180000 | 2023-02-03 3:40PM EST | 180.00 | 4.99 | 4.70 | 5.00 | +1.39 | +38.61% | 767 | 12,565 | 27.40% |
| AAPL230915C00185000 | 2023-02-03 2:59PM EST | 185.00 | 3.79 | 3.55 | 3.80 | +1.09 | +40.37% | 511 | 10,174 | 26.70% |
| AAPL230915C00190000 | 2023-02-03 3:59PM EST | 190.00 | 2.80 | 2.59 | 3.05 | +0.80 | +40.00% | 247 | 3,922 | 26.73% |
| AAPL230915C00195000 | 2023-02-03 3:45PM EST | 195.00 | 2.16 | 2.04 | 2.17 | +0.67 | +44.97% | 334 | 4,165 | 25.82% |
| AAPL230915C00200000 | 2023-02-03 3:51PM EST | 200.00 | 1.58 | 1.37 | 1.62 | +0.45 | +39.82% | 1,533 | 9,930 | 25.50% |
| AAPL230915C00205000 | 2023-02-03 3:33PM EST | 205.00 | 1.15 | 1.14 | 1.21 | +0.37 | +47.44% | 51 | 1,222 | 25.28% |
| AAPL230915C00210000 | 2023-02-03 3:40PM EST | 210.00 | 0.87 | 0.83 | 0.90 | +0.30 | +52.63% | 260 | 3,281 | 25.10% |
| AAPL230915C00220000 | 2023-02-03 1:30PM EST | 220.00 | 0.51 | 0.44 | 0.58 | +0.16 | +45.71% | 1,069 | 2,749 | 25.61% |
| AAPL230915C00230000 | 2023-02-03 12:35PM EST | 230.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 619 | 2,775 | 25.29% |
| AAPL230915C00240000 | 2023-02-03 1:09PM EST | 240.00 | 0.20 | 0.13 | 0.20 | +0.05 | +33.33% | 224 | 5,685 | 25.78% |
| AAPL230915C00250000 | 2023-02-03 3:13PM EST | 250.00 | 0.12 | 0.07 | 0.15 | +0.02 | +20.00% | 19 | 1,356 | 26.71% |
| AAPL230915C00260000 | 2023-02-03 10:31AM EST | 260.00 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 1 | 2,870 | 27.74% |
| AAPL230915C00270000 | 2023-01-30 11:56AM EST | 270.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 7 | 295 | 28.81% |
| AAPL230915C00280000 | 2023-02-03 11:15AM EST | 280.00 | 0.11 | 0.01 | 0.09 | +0.08 | +266.67% | 2 | 622 | 30.08% |
| AAPL230915C00290000 | 2023-02-03 1:48PM EST | 290.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 60 | 1,090 | 31.15% |
| AAPL230915C00300000 | 2023-02-03 3:13PM EST | 300.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 308 | 8,667 | 33.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-02-03 3:59PM EST | 65.00 | 0.15 | 0.15 | 0.21 | +0.01 | +7.14% | 5 | 147 | 50.98% |
| AAPL230915P00070000 | 2023-02-02 11:01AM EST | 70.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 7,810 | 48.15% |
| AAPL230915P00075000 | 2023-02-03 11:52AM EST | 75.00 | 0.26 | 0.25 | 0.32 | -0.08 | -23.53% | 7 | 4,656 | 46.00% |
| AAPL230915P00080000 | 2023-02-03 3:58PM EST | 80.00 | 0.35 | 0.30 | 0.39 | +0.02 | +6.06% | 14 | 1,856 | 43.65% |
| AAPL230915P00085000 | 2023-02-03 3:58PM EST | 85.00 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 1,581 | 2,596 | 41.38% |
| AAPL230915P00090000 | 2023-02-03 2:51PM EST | 90.00 | 0.58 | 0.56 | 0.63 | -0.06 | -9.38% | 459 | 2,994 | 39.99% |
| AAPL230915P00095000 | 2023-02-03 12:16PM EST | 95.00 | 0.72 | 0.74 | 0.81 | -0.12 | -14.29% | 108 | 2,573 | 38.43% |
| AAPL230915P00100000 | 2023-02-03 3:31PM EST | 100.00 | 1.04 | 0.95 | 1.04 | -0.16 | -13.33% | 1,185 | 24,121 | 36.96% |
| AAPL230915P00105000 | 2023-02-03 3:47PM EST | 105.00 | 1.31 | 1.25 | 1.33 | -0.14 | -9.66% | 424 | 10,078 | 35.56% |
| AAPL230915P00110000 | 2023-02-03 3:41PM EST | 110.00 | 1.65 | 1.60 | 1.72 | -0.22 | -11.76% | 94 | 2,856 | 34.36% |
| AAPL230915P00115000 | 2023-02-03 3:37PM EST | 115.00 | 2.10 | 2.03 | 2.19 | -0.25 | -10.64% | 72 | 6,010 | 33.13% |
| AAPL230915P00120000 | 2023-02-03 3:51PM EST | 120.00 | 2.70 | 2.61 | 2.76 | -0.40 | -12.90% | 247 | 7,944 | 31.90% |
| AAPL230915P00125000 | 2023-02-03 2:56PM EST | 125.00 | 3.42 | 3.30 | 3.45 | -0.36 | -9.52% | 726 | 7,064 | 30.67% |
| AAPL230915P00130000 | 2023-02-03 3:30PM EST | 130.00 | 4.20 | 4.15 | 4.30 | -0.79 | -15.83% | 457 | 10,069 | 29.51% |
| AAPL230915P00135000 | 2023-02-03 3:38PM EST | 135.00 | 5.27 | 5.20 | 5.35 | -0.83 | -13.61% | 875 | 8,973 | 28.42% |
| AAPL230915P00140000 | 2023-02-03 3:53PM EST | 140.00 | 6.60 | 6.45 | 6.85 | -1.30 | -16.46% | 963 | 9,472 | 27.94% |
| AAPL230915P00145000 | 2023-02-03 3:47PM EST | 145.00 | 8.12 | 7.85 | 8.20 | -1.18 | -12.69% | 3,118 | 14,430 | 26.51% |
| AAPL230915P00150000 | 2023-02-03 3:57PM EST | 150.00 | 9.70 | 9.75 | 10.05 | -1.59 | -14.08% | 441 | 5,348 | 25.63% |
| AAPL230915P00155000 | 2023-02-03 3:41PM EST | 155.00 | 11.71 | 11.70 | 12.15 | -2.44 | -17.24% | 158 | 3,339 | 24.65% |
| AAPL230915P00160000 | 2023-02-03 3:46PM EST | 160.00 | 14.25 | 14.05 | 14.55 | -2.45 | -14.67% | 453 | 2,557 | 23.64% |
| AAPL230915P00165000 | 2023-02-03 3:58PM EST | 165.00 | 16.85 | 16.75 | 17.10 | -2.68 | -13.72% | 13 | 2,157 | 22.22% |
| AAPL230915P00170000 | 2023-02-03 2:59PM EST | 170.00 | 20.05 | 19.75 | 20.10 | -3.32 | -14.21% | 246 | 14,835 | 20.95% |
| AAPL230915P00175000 | 2023-02-03 3:53PM EST | 175.00 | 23.30 | 23.15 | 23.90 | -3.80 | -14.02% | 4 | 1,839 | 20.77% |
| AAPL230915P00180000 | 2023-02-03 12:12PM EST | 180.00 | 26.00 | 27.05 | 27.75 | -4.75 | -15.45% | 14 | 43 | 19.94% |
| AAPL230915P00185000 | 2023-01-04 12:02PM EST | 185.00 | 57.09 | 31.10 | 31.85 | 0.00 | - | 3 | 0 | 18.92% |
| AAPL230915P00190000 | 2023-02-03 1:43PM EST | 190.00 | 35.65 | 35.50 | 36.60 | -10.39 | -22.57% | 3 | 8 | 19.74% |
| AAPL230915P00195000 | 2022-12-22 12:45PM EST | 195.00 | 64.07 | 56.55 | 57.90 | 0.00 | - | 3 | 1 | 61.51% |
| AAPL230915P00200000 | 2023-02-03 10:09AM EST | 200.00 | 47.10 | 45.25 | 46.20 | -18.75 | -28.47% | 2 | 3 | 20.94% |
| AAPL230915P00205000 | 2022-12-29 1:11PM EST | 205.00 | 75.60 | 58.45 | 59.75 | 0.00 | - | 9 | 1 | 49.45% |
| AAPL230915P00210000 | 2022-12-22 11:52AM EST | 210.00 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 68.44% |
| AAPL230915P00220000 | 2023-01-30 11:45AM EST | 220.00 | 76.16 | 64.90 | 66.10 | 0.00 | - | 66 | 6 | 25.88% |
| AAPL230915P00230000 | 2023-01-30 11:00AM EST | 230.00 | 86.02 | 74.95 | 76.05 | 0.00 | - | 2 | 0 | 27.97% |
| AAPL230915P00240000 | 2022-09-29 9:35AM EST | 240.00 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL230915P00250000 | 2022-12-02 11:31AM EST | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 101.32% |
| AAPL230915P00260000 | 2022-10-14 11:10AM EST | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 55.50% |
| AAPL230915P00270000 | 2022-09-29 1:49PM EST | 270.00 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 0.00% |
| AAPL230915P00280000 | 2022-11-10 1:41PM EST | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 81.79% |
| AAPL230915P00290000 | 2022-11-10 10:49AM EST | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 84.30% |
| AAPL230915P00300000 | 2022-11-16 2:51PM EST | 300.00 | 151.25 | 164.35 | 166.15 | 0.00 | - | 2 | 0 | 104.45% |
© 2023 Yahoo. Todos os direitos reservados.
