Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2022-01-05 1:49PM EDT | 50.00 | 129.00 | 123.00 | 127.50 | -1.24 | -0.95% | 2 | 2,586 | 220.76% |
| AAPL240119C00055000 | 2022-01-05 4:37PM EDT | 55.00 | 122.20 | 118.00 | 123.00 | -3.80 | -3.02% | 1 | 563 | 197.01% |
| AAPL240119C00060000 | 2022-01-05 4:38PM EDT | 60.00 | 117.75 | 113.50 | 118.50 | -3.15 | -2.61% | 27 | 1,270 | 179.87% |
| AAPL240119C00065000 | 2021-12-29 4:10PM EDT | 65.00 | 116.40 | 109.00 | 113.50 | 0.00 | - | 5 | 2,190 | 164.87% |
| AAPL240119C00070000 | 2022-01-05 4:35PM EDT | 70.00 | 108.40 | 104.00 | 109.00 | -3.10 | -2.78% | 4 | 879 | 152.23% |
| AAPL240119C00075000 | 2022-01-05 4:38PM EDT | 75.00 | 103.90 | 99.50 | 104.50 | -5.10 | -4.68% | 1 | 2,341 | 142.07% |
| AAPL240119C00080000 | 2022-01-05 4:39PM EDT | 80.00 | 99.25 | 95.00 | 100.00 | -3.10 | -3.03% | 9 | 978 | 133.06% |
| AAPL240119C00085000 | 2022-01-03 2:37PM EDT | 85.00 | 100.40 | 90.50 | 95.50 | 0.00 | - | 1 | 138 | 124.95% |
| AAPL240119C00090000 | 2022-01-05 4:40PM EDT | 90.00 | 90.85 | 86.50 | 91.00 | -5.25 | -5.46% | 21 | 801 | 118.17% |
| AAPL240119C00095000 | 2022-01-05 4:57PM EDT | 95.00 | 84.70 | 82.00 | 86.50 | -4.70 | -5.26% | 6 | 648 | 111.34% |
| AAPL240119C00100000 | 2022-01-05 4:58PM EDT | 100.00 | 80.50 | 80.00 | 83.00 | -3.89 | -4.61% | 184 | 3,396 | 108.79% |
| AAPL240119C00105000 | 2022-01-04 4:16PM EDT | 105.00 | 78.95 | 73.50 | 78.00 | -1.51 | -1.88% | 1 | 683 | 100.11% |
| AAPL240119C00110000 | 2022-01-05 4:58PM EDT | 110.00 | 72.40 | 69.50 | 74.00 | -4.10 | -5.36% | 12 | 1,250 | 95.46% |
| AAPL240119C00115000 | 2022-01-05 3:34PM EDT | 115.00 | 70.00 | 65.50 | 70.00 | -1.85 | -2.57% | 3 | 623 | 91.02% |
| AAPL240119C00120000 | 2022-01-05 4:59PM EDT | 120.00 | 64.50 | 61.50 | 66.00 | -3.70 | -5.43% | 22 | 4,541 | 86.76% |
| AAPL240119C00125000 | 2022-01-05 3:48PM EDT | 125.00 | 61.80 | 60.00 | 63.00 | -2.28 | -3.56% | 95 | 1,109 | 85.67% |
| AAPL240119C00130000 | 2022-01-05 4:59PM EDT | 130.00 | 57.00 | 54.50 | 59.00 | -4.20 | -6.86% | 68 | 2,463 | 80.33% |
| AAPL240119C00135000 | 2022-01-05 4:56PM EDT | 135.00 | 54.00 | 52.45 | 55.50 | -2.85 | -5.01% | 25 | 2,715 | 78.38% |
| AAPL240119C00140000 | 2022-01-05 4:59PM EDT | 140.00 | 51.40 | 47.50 | 51.40 | -2.60 | -4.81% | 279 | 2,836 | 73.65% |
| AAPL240119C00145000 | 2022-01-05 4:54PM EDT | 145.00 | 47.70 | 45.00 | 49.00 | -2.75 | -5.45% | 49 | 4,043 | 72.22% |
| AAPL240119C00150000 | 2022-01-05 4:59PM EDT | 150.00 | 44.27 | 41.50 | 46.00 | -2.77 | -5.89% | 264 | 11,583 | 69.54% |
| AAPL240119C00155000 | 2022-01-05 4:59PM EDT | 155.00 | 41.36 | 38.50 | 43.00 | -2.54 | -5.79% | 386 | 1,614 | 67.22% |
| AAPL240119C00160000 | 2022-01-05 4:55PM EDT | 160.00 | 38.99 | 37.00 | 39.00 | -2.21 | -5.36% | 176 | 8,640 | 65.23% |
| AAPL240119C00165000 | 2022-01-05 4:36PM EDT | 165.00 | 36.75 | 33.50 | 38.00 | -2.00 | -5.16% | 17 | 2,629 | 63.93% |
| AAPL240119C00170000 | 2022-01-05 4:58PM EDT | 170.00 | 33.95 | 33.00 | 34.80 | -2.15 | -5.96% | 121 | 5,424 | 63.12% |
| AAPL240119C00175000 | 2022-01-05 4:59PM EDT | 175.00 | 31.30 | 31.00 | 33.10 | -2.35 | -6.98% | 309 | 4,850 | 62.25% |
| AAPL240119C00180000 | 2022-01-05 4:59PM EDT | 180.00 | 29.19 | 28.00 | 31.00 | -2.46 | -7.77% | 132 | 5,697 | 60.31% |
| AAPL240119C00185000 | 2022-01-05 4:42PM EDT | 185.00 | 28.10 | 26.15 | 29.50 | -1.05 | -3.60% | 39 | 2,546 | 59.54% |
| AAPL240119C00190000 | 2022-01-05 4:51PM EDT | 190.00 | 25.45 | 22.50 | 27.00 | -1.70 | -6.26% | 96 | 8,364 | 56.71% |
| AAPL240119C00195000 | 2022-01-05 4:28PM EDT | 195.00 | 24.15 | 20.50 | 25.50 | -1.10 | -4.36% | 72 | 1,867 | 55.68% |
| AAPL240119C00200000 | 2022-01-05 4:56PM EDT | 200.00 | 21.80 | 21.50 | 24.50 | -1.80 | -7.63% | 583 | 12,442 | 57.07% |
| AAPL240119C00205000 | 2022-01-05 4:55PM EDT | 205.00 | 20.35 | 17.50 | 22.00 | -1.37 | -6.31% | 129 | 1,344 | 53.72% |
| AAPL240119C00210000 | 2022-01-05 4:37PM EDT | 210.00 | 19.24 | 16.00 | 20.50 | -0.57 | -2.88% | 260 | 2,511 | 52.79% |
| AAPL240119C00215000 | 2022-01-05 4:18PM EDT | 215.00 | 17.70 | 15.00 | 19.50 | -1.00 | -5.35% | 64 | 723 | 52.52% |
| AAPL240119C00220000 | 2022-01-05 4:25PM EDT | 220.00 | 16.40 | 15.40 | 18.00 | -1.10 | -6.29% | 43 | 1,290 | 52.86% |
| AAPL240119C00225000 | 2022-01-05 4:59PM EDT | 225.00 | 13.85 | 13.85 | 17.00 | -2.25 | -13.98% | 10 | 1,553 | 52.04% |
| AAPL240119C00230000 | 2022-01-05 4:39PM EDT | 230.00 | 14.30 | 12.90 | 15.30 | -0.50 | -3.38% | 13 | 1,097 | 51.06% |
| AAPL240119C00235000 | 2022-01-05 4:54PM EDT | 235.00 | 13.05 | 12.50 | 15.00 | -0.75 | -5.43% | 212 | 1,257 | 51.54% |
| AAPL240119C00240000 | 2022-01-05 4:58PM EDT | 240.00 | 11.90 | 11.70 | 14.00 | -1.35 | -10.19% | 5 | 2,726 | 51.09% |
| AAPL240119C00245000 | 2022-01-05 4:58PM EDT | 245.00 | 11.00 | 10.00 | 13.00 | -0.90 | -7.56% | 28 | 374 | 52.29% |
| AAPL240119C00250000 | 2022-01-05 4:46PM EDT | 250.00 | 10.50 | 10.00 | 10.80 | -0.40 | -3.67% | 38 | 4,385 | 49.55% |
| AAPL240119C00260000 | 2022-01-05 4:56PM EDT | 260.00 | 8.90 | 8.80 | 9.90 | -0.40 | -4.30% | 311 | 9,949 | 49.72% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2022-01-05 4:43PM EDT | 50.00 | 0.70 | 0.60 | 0.80 | +0.10 | +16.67% | 5 | 1,404 | 45.44% |
| AAPL240119P00055000 | 2022-01-04 1:59PM EDT | 55.00 | 0.85 | 0.55 | 1.50 | 0.00 | - | 6 | 264 | 47.40% |
| AAPL240119P00060000 | 2022-01-05 10:51AM EDT | 60.00 | 1.00 | 0.00 | 5.00 | +0.04 | +4.17% | 5 | 557 | 60.67% |
| AAPL240119P00065000 | 2022-01-04 2:39PM EDT | 65.00 | 1.20 | 0.05 | 5.00 | +0.05 | +4.35% | 5 | 2,223 | 55.79% |
| AAPL240119P00070000 | 2022-01-03 10:49AM EDT | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 4 | 662 | 51.31% |
| AAPL240119P00075000 | 2022-01-03 4:25PM EDT | 75.00 | 1.59 | 1.50 | 2.10 | 0.00 | - | 18 | 1,434 | 36.15% |
| AAPL240119P00080000 | 2022-01-05 4:14PM EDT | 80.00 | 2.12 | 0.00 | 2.20 | +0.23 | +12.17% | 1 | 179 | 33.40% |
| AAPL240119P00085000 | 2022-01-05 4:16PM EDT | 85.00 | 2.44 | 0.00 | 3.50 | +0.22 | +9.91% | 2 | 912 | 34.99% |
| AAPL240119P00090000 | 2022-01-05 4:11PM EDT | 90.00 | 2.95 | 0.65 | 5.50 | +0.34 | +13.03% | 1 | 960 | 37.46% |
| AAPL240119P00095000 | 2022-01-05 2:00PM EDT | 95.00 | 3.20 | 1.00 | 6.00 | -0.05 | -1.54% | 3 | 1,381 | 35.31% |
| AAPL240119P00100000 | 2022-01-05 4:59PM EDT | 100.00 | 4.11 | 3.70 | 4.50 | +0.54 | +15.13% | 102 | 3,855 | 28.43% |
| AAPL240119P00105000 | 2022-01-05 11:47AM EDT | 105.00 | 4.40 | 4.30 | 6.00 | +0.28 | +6.80% | 1 | 983 | 28.78% |
| AAPL240119P00110000 | 2022-01-05 4:34PM EDT | 110.00 | 5.50 | 4.10 | 7.50 | +0.75 | +15.79% | 46 | 6,259 | 28.64% |
| AAPL240119P00115000 | 2022-01-05 4:19PM EDT | 115.00 | 6.32 | 4.00 | 9.00 | +0.57 | +9.91% | 1 | 3,752 | 28.11% |
| AAPL240119P00120000 | 2022-01-05 4:43PM EDT | 120.00 | 7.40 | 5.50 | 9.50 | +0.70 | +10.45% | 23 | 5,322 | 25.63% |
| AAPL240119P00125000 | 2022-01-05 3:43PM EDT | 125.00 | 8.40 | 6.00 | 11.00 | +0.70 | +9.09% | 13 | 3,628 | 24.64% |
| AAPL240119P00130000 | 2022-01-05 4:55PM EDT | 130.00 | 10.00 | 8.00 | 12.50 | +1.15 | +12.99% | 21 | 7,183 | 23.39% |
| AAPL240119P00135000 | 2022-01-05 4:58PM EDT | 135.00 | 11.47 | 8.50 | 11.60 | +1.27 | +12.45% | 92 | 4,821 | 18.41% |
| AAPL240119P00140000 | 2022-01-05 4:58PM EDT | 140.00 | 13.05 | 12.00 | 15.50 | +1.55 | +13.48% | 75 | 2,092 | 20.07% |
| AAPL240119P00145000 | 2022-01-05 4:58PM EDT | 145.00 | 14.80 | 12.50 | 15.80 | +1.60 | +12.12% | 94 | 1,635 | 16.20% |
| AAPL240119P00150000 | 2022-01-05 4:55PM EDT | 150.00 | 16.40 | 14.50 | 19.00 | +1.65 | +11.19% | 122 | 3,854 | 15.99% |
| AAPL240119P00155000 | 2022-01-05 2:56PM EDT | 155.00 | 17.43 | 16.50 | 21.00 | +1.35 | +8.40% | 468 | 790 | 13.32% |
| AAPL240119P00160000 | 2022-01-05 4:48PM EDT | 160.00 | 20.50 | 18.50 | 23.50 | +1.54 | +8.12% | 1,295 | 2,838 | 9.94% |
| AAPL240119P00165000 | 2022-01-05 3:03PM EDT | 165.00 | 21.75 | 21.00 | 25.50 | +0.70 | +3.33% | 1,148 | 533 | 0.00% |
| AAPL240119P00170000 | 2022-01-05 4:30PM EDT | 170.00 | 25.15 | 23.00 | 30.00 | +2.05 | +8.87% | 35 | 633 | 0.00% |
| AAPL240119P00175000 | 2022-01-05 4:51PM EDT | 175.00 | 28.30 | 23.70 | 30.00 | +2.25 | +8.64% | 114 | 1,147 | 0.00% |
| AAPL240119P00180000 | 2022-01-05 4:58PM EDT | 180.00 | 31.10 | 29.00 | 33.50 | +2.65 | +9.31% | 42 | 1,072 | 0.00% |
| AAPL240119P00185000 | 2022-01-05 3:56PM EDT | 185.00 | 33.16 | 32.00 | 36.50 | +1.89 | +6.04% | 4 | 297 | 0.00% |
| AAPL240119P00190000 | 2022-01-04 3:00PM EDT | 190.00 | 34.27 | 35.00 | 39.50 | 0.00 | - | 2 | 3,054 | 0.00% |
| AAPL240119P00195000 | 2022-01-05 3:39PM EDT | 195.00 | 39.05 | 38.00 | 42.50 | +3.04 | +8.44% | 2 | 298 | 0.00% |
| AAPL240119P00200000 | 2022-01-05 3:21PM EDT | 200.00 | 42.10 | 41.20 | 45.00 | +1.90 | +4.73% | 1 | 867 | 0.00% |
| AAPL240119P00205000 | 2022-01-03 3:06PM EDT | 205.00 | 42.25 | 44.50 | 49.50 | 0.00 | - | 6 | 176 | 0.00% |
| AAPL240119P00210000 | 2022-01-05 4:05PM EDT | 210.00 | 49.78 | 48.00 | 53.00 | +4.28 | +9.41% | 15 | 46 | 0.00% |
| AAPL240119P00215000 | 2022-01-05 3:39PM EDT | 215.00 | 52.70 | 52.00 | 56.50 | -9.80 | -15.68% | 2 | 45 | 0.00% |
| AAPL240119P00220000 | 2022-01-04 4:12PM EDT | 220.00 | 53.80 | 55.50 | 60.00 | 0.00 | - | 2 | 37 | 0.00% |
| AAPL240119P00225000 | 2021-12-07 12:38PM EDT | 225.00 | 65.15 | 59.50 | 64.00 | 0.00 | - | 1 | 41 | 0.00% |
| AAPL240119P00230000 | 2021-12-21 10:39AM EDT | 230.00 | 69.26 | 63.50 | 68.00 | 0.00 | - | 5 | 355 | 0.00% |
| AAPL240119P00235000 | 2022-01-04 10:30AM EDT | 235.00 | 63.22 | 67.50 | 72.00 | 0.00 | - | 2 | 62 | 0.00% |
| AAPL240119P00240000 | 2022-01-04 2:52PM EDT | 240.00 | 69.85 | 71.50 | 76.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL240119P00245000 | 2021-12-17 11:02AM EDT | 245.00 | 81.70 | 75.50 | 80.00 | 0.00 | - | 13 | 115 | 0.00% |
| AAPL240119P00250000 | 2022-01-05 4:59PM EDT | 250.00 | 82.00 | 80.00 | 84.50 | +3.95 | +5.06% | 6 | 1,804 | 0.00% |
| AAPL240119P00260000 | 2022-01-05 3:33PM EDT | 260.00 | 88.60 | 88.50 | 93.00 | +1.90 | +2.19% | 5 | 88 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
