Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2023-02-03 2:03PM EST | 50.00 | 106.85 | 105.25 | 107.20 | +5.53 | +5.46% | 7 | 17,642 | 75.64% |
| AAPL240119C00055000 | 2023-01-24 2:50PM EST | 55.00 | 89.98 | 100.65 | 102.45 | 0.00 | - | 85 | 3,680 | 72.63% |
| AAPL240119C00060000 | 2023-02-02 11:16AM EST | 60.00 | 91.88 | 95.90 | 97.75 | 0.00 | - | 13 | 2,435 | 69.21% |
| AAPL240119C00065000 | 2023-02-03 2:27PM EST | 65.00 | 92.50 | 91.30 | 93.05 | +5.55 | +6.38% | 50 | 2,769 | 66.38% |
| AAPL240119C00070000 | 2023-02-03 12:59PM EST | 70.00 | 87.40 | 86.65 | 88.25 | +5.00 | +6.07% | 3 | 2,193 | 63.09% |
| AAPL240119C00075000 | 2023-02-03 10:42AM EST | 75.00 | 85.00 | 82.00 | 83.65 | +13.70 | +19.21% | 6 | 2,460 | 60.43% |
| AAPL240119C00080000 | 2023-02-03 12:27PM EST | 80.00 | 80.00 | 77.35 | 78.65 | +6.38 | +8.67% | 146 | 1,365 | 56.78% |
| AAPL240119C00085000 | 2023-02-03 1:09PM EST | 85.00 | 73.33 | 72.80 | 74.40 | +5.33 | +7.84% | 15 | 369 | 55.15% |
| AAPL240119C00090000 | 2023-02-03 3:14PM EST | 90.00 | 69.45 | 68.25 | 69.55 | +4.70 | +7.26% | 14 | 1,504 | 52.16% |
| AAPL240119C00095000 | 2023-02-03 1:40PM EST | 95.00 | 65.00 | 63.80 | 65.50 | +4.82 | +8.01% | 21 | 3,140 | 50.82% |
| AAPL240119C00100000 | 2023-02-03 3:52PM EST | 100.00 | 60.46 | 59.45 | 61.10 | +3.96 | +7.01% | 656 | 8,569 | 51.45% |
| AAPL240119C00105000 | 2023-02-03 12:38PM EST | 105.00 | 57.35 | 55.05 | 56.85 | +6.00 | +11.68% | 2 | 1,601 | 49.52% |
| AAPL240119C00110000 | 2023-02-03 3:40PM EST | 110.00 | 51.96 | 50.80 | 52.55 | +4.78 | +10.13% | 87 | 3,933 | 47.35% |
| AAPL240119C00115000 | 2023-02-03 3:30PM EST | 115.00 | 47.70 | 46.60 | 47.75 | +4.25 | +9.78% | 428 | 1,981 | 43.85% |
| AAPL240119C00120000 | 2023-02-03 2:08PM EST | 120.00 | 44.45 | 42.65 | 43.70 | +5.22 | +13.31% | 1,950 | 10,652 | 42.16% |
| AAPL240119C00125000 | 2023-02-03 3:51PM EST | 125.00 | 39.45 | 38.75 | 39.85 | +4.75 | +13.69% | 270 | 10,208 | 40.75% |
| AAPL240119C00130000 | 2023-02-03 3:55PM EST | 130.00 | 36.05 | 35.40 | 35.95 | +4.40 | +13.90% | 349 | 10,551 | 39.04% |
| AAPL240119C00135000 | 2023-02-03 3:55PM EST | 135.00 | 32.36 | 31.75 | 32.45 | +3.93 | +13.82% | 338 | 10,116 | 37.92% |
| AAPL240119C00140000 | 2023-02-03 3:52PM EST | 140.00 | 28.60 | 28.35 | 28.90 | +3.20 | +12.60% | 380 | 16,172 | 36.46% |
| AAPL240119C00145000 | 2023-02-03 3:51PM EST | 145.00 | 25.46 | 24.95 | 25.60 | +3.11 | +13.91% | 1,172 | 12,231 | 35.22% |
| AAPL240119C00150000 | 2023-02-03 3:58PM EST | 150.00 | 22.46 | 21.95 | 22.75 | +3.16 | +16.37% | 2,163 | 33,593 | 34.49% |
| AAPL240119C00155000 | 2023-02-03 3:54PM EST | 155.00 | 19.62 | 19.05 | 19.65 | +3.22 | +19.63% | 356 | 10,343 | 33.05% |
| AAPL240119C00160000 | 2023-02-03 3:45PM EST | 160.00 | 16.94 | 16.35 | 17.00 | +2.77 | +19.55% | 1,872 | 23,365 | 32.07% |
| AAPL240119C00165000 | 2023-02-03 3:42PM EST | 165.00 | 14.64 | 14.10 | 14.55 | +2.79 | +23.54% | 667 | 15,909 | 31.13% |
| AAPL240119C00170000 | 2023-02-03 3:59PM EST | 170.00 | 12.00 | 12.00 | 12.40 | +1.90 | +18.81% | 1,839 | 21,439 | 30.36% |
| AAPL240119C00175000 | 2023-02-03 3:49PM EST | 175.00 | 10.15 | 10.00 | 10.65 | +1.90 | +23.03% | 1,017 | 21,957 | 29.94% |
| AAPL240119C00180000 | 2023-02-03 3:52PM EST | 180.00 | 8.52 | 8.40 | 8.70 | +1.82 | +27.16% | 1,134 | 20,586 | 28.85% |
| AAPL240119C00185000 | 2023-02-03 3:49PM EST | 185.00 | 6.90 | 6.65 | 7.10 | +1.31 | +23.43% | 570 | 20,300 | 28.03% |
| AAPL240119C00190000 | 2023-02-03 3:52PM EST | 190.00 | 5.79 | 5.35 | 5.85 | +1.24 | +27.25% | 855 | 16,247 | 27.52% |
| AAPL240119C00195000 | 2023-02-03 3:32PM EST | 195.00 | 4.77 | 4.50 | 4.80 | +1.30 | +37.46% | 1,980 | 11,871 | 27.10% |
| AAPL240119C00200000 | 2023-02-03 3:59PM EST | 200.00 | 3.80 | 3.70 | 3.80 | +0.90 | +31.03% | 3,046 | 40,802 | 26.45% |
| AAPL240119C00205000 | 2023-02-03 3:59PM EST | 205.00 | 2.96 | 2.92 | 3.10 | +0.71 | +31.56% | 6,575 | 4,485 | 26.19% |
| AAPL240119C00210000 | 2023-02-03 3:58PM EST | 210.00 | 2.44 | 2.32 | 2.49 | +0.66 | +37.08% | 383 | 10,463 | 25.87% |
| AAPL240119C00215000 | 2023-02-03 3:56PM EST | 215.00 | 1.95 | 1.82 | 1.99 | +0.54 | +38.30% | 2,892 | 7,844 | 25.59% |
| AAPL240119C00220000 | 2023-02-03 3:56PM EST | 220.00 | 1.58 | 1.50 | 1.58 | +0.45 | +39.82% | 3,675 | 15,357 | 25.33% |
| AAPL240119C00225000 | 2023-02-03 3:41PM EST | 225.00 | 1.25 | 1.19 | 1.43 | +0.34 | +37.36% | 361 | 5,904 | 25.87% |
| AAPL240119C00230000 | 2023-02-03 2:51PM EST | 230.00 | 1.02 | 0.94 | 1.02 | +0.32 | +45.71% | 2,859 | 3,170 | 25.07% |
| AAPL240119C00235000 | 2023-02-03 1:28PM EST | 235.00 | 0.78 | 0.75 | 0.82 | +0.20 | +34.48% | 597 | 2,602 | 24.99% |
| AAPL240119C00240000 | 2023-02-03 3:19PM EST | 240.00 | 0.65 | 0.59 | 0.67 | +0.16 | +32.65% | 77 | 8,825 | 24.99% |
| AAPL240119C00245000 | 2023-02-03 3:09PM EST | 245.00 | 0.52 | 0.47 | 0.55 | +0.12 | +30.00% | 362 | 3,196 | 25.03% |
| AAPL240119C00250000 | 2023-02-03 2:48PM EST | 250.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 684 | 11,270 | 25.05% |
| AAPL240119C00255000 | 2023-02-03 10:31AM EST | 255.00 | 0.39 | 0.30 | 0.38 | +0.14 | +56.00% | 2 | 552 | 25.20% |
| AAPL240119C00260000 | 2023-02-03 3:45PM EST | 260.00 | 0.31 | 0.25 | 0.32 | +0.03 | +10.71% | 793 | 11,925 | 25.32% |
| AAPL240119C00265000 | 2023-02-03 10:49AM EST | 265.00 | 0.26 | 0.21 | 0.27 | -0.04 | -13.33% | 9 | 350 | 25.44% |
| AAPL240119C00270000 | 2023-02-03 12:54PM EST | 270.00 | 0.21 | 0.18 | 0.24 | +0.17 | +425.00% | 48 | 1,316 | 25.73% |
| AAPL240119C00275000 | 2023-02-03 11:57AM EST | 275.00 | 0.19 | 0.13 | 0.21 | +0.03 | +18.75% | 6 | 230 | 25.98% |
| AAPL240119C00280000 | 2023-02-03 11:46AM EST | 280.00 | 0.18 | 0.11 | 0.19 | +0.01 | +5.88% | 83 | 1,437 | 26.29% |
| AAPL240119C00285000 | 2023-02-03 3:01PM EST | 285.00 | 0.15 | 0.10 | 0.18 | +0.08 | +114.29% | 1 | 14 | 26.76% |
| AAPL240119C00290000 | 2023-02-03 10:31AM EST | 290.00 | 0.14 | 0.10 | 0.16 | -0.01 | -6.67% | 15 | 774 | 27.00% |
| AAPL240119C00300000 | 2023-02-03 3:31PM EST | 300.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 674 | 21,433 | 27.00% |
| AAPL240119C00310000 | 2023-02-03 10:21AM EST | 310.00 | 0.07 | 0.06 | 0.13 | -0.02 | -22.22% | 4 | 1,484 | 28.66% |
| AAPL240119C00320000 | 2023-02-03 3:47PM EST | 320.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 240 | 6,176 | 29.20% |
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 | 2023-02-03 3:50PM EST | 50.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 184 | 40,744 | 50.59% |
| AAPL240119P00055000 | 2023-02-01 11:29AM EST | 55.00 | 0.30 | 0.18 | 0.25 | 0.00 | - | 11 | 1,717 | 49.22% |
| AAPL240119P00060000 | 2023-02-03 10:54AM EST | 60.00 | 0.27 | 0.26 | 0.29 | -0.05 | -15.62% | 32 | 3,593 | 46.39% |
| AAPL240119P00065000 | 2023-02-03 11:22AM EST | 65.00 | 0.31 | 0.33 | 0.37 | -0.07 | -18.42% | 563 | 3,186 | 44.39% |
| AAPL240119P00070000 | 2023-02-03 12:21PM EST | 70.00 | 0.44 | 0.45 | 0.52 | -0.06 | -12.00% | 25 | 4,419 | 43.29% |
| AAPL240119P00075000 | 2023-02-03 12:00PM EST | 75.00 | 0.55 | 0.58 | 0.65 | -0.06 | -9.84% | 31 | 4,784 | 41.52% |
| AAPL240119P00080000 | 2023-02-03 3:57PM EST | 80.00 | 0.77 | 0.73 | 0.80 | -0.04 | -4.94% | 70 | 12,956 | 39.77% |
| AAPL240119P00085000 | 2023-02-03 2:20PM EST | 85.00 | 0.93 | 0.93 | 1.00 | -0.10 | -9.71% | 155 | 2,563 | 38.28% |
| AAPL240119P00090000 | 2023-02-03 3:00PM EST | 90.00 | 1.23 | 1.17 | 1.25 | -0.07 | -5.38% | 228 | 7,455 | 36.93% |
| AAPL240119P00095000 | 2023-02-03 3:34PM EST | 95.00 | 1.50 | 1.47 | 1.54 | -0.15 | -9.09% | 140 | 6,958 | 35.56% |
| AAPL240119P00100000 | 2023-02-03 3:59PM EST | 100.00 | 1.88 | 1.83 | 1.90 | -0.12 | -6.00% | 3,147 | 20,367 | 34.30% |
| AAPL240119P00105000 | 2023-02-03 3:45PM EST | 105.00 | 2.31 | 2.20 | 2.38 | -0.19 | -7.60% | 105 | 6,971 | 33.29% |
| AAPL240119P00110000 | 2023-02-03 3:49PM EST | 110.00 | 2.85 | 2.76 | 2.91 | -0.25 | -8.06% | 277 | 15,107 | 32.15% |
| AAPL240119P00115000 | 2023-02-03 3:32PM EST | 115.00 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 2,330 | 14,819 | 30.93% |
| AAPL240119P00120000 | 2023-02-03 3:54PM EST | 120.00 | 4.25 | 4.10 | 4.25 | -0.35 | -7.61% | 1,598 | 29,315 | 29.90% |
| AAPL240119P00125000 | 2023-02-03 3:55PM EST | 125.00 | 5.00 | 5.00 | 5.25 | -0.70 | -12.28% | 5,326 | 22,184 | 29.18% |
| AAPL240119P00130000 | 2023-02-03 3:52PM EST | 130.00 | 6.15 | 6.00 | 6.25 | -0.55 | -8.21% | 6,377 | 25,014 | 28.10% |
| AAPL240119P00135000 | 2023-02-03 3:29PM EST | 135.00 | 7.30 | 7.25 | 7.65 | -0.88 | -10.76% | 657 | 18,456 | 27.52% |
| AAPL240119P00140000 | 2023-02-03 3:53PM EST | 140.00 | 8.80 | 8.55 | 9.05 | -0.84 | -8.71% | 2,930 | 24,611 | 26.55% |
| AAPL240119P00145000 | 2023-02-03 3:59PM EST | 145.00 | 10.29 | 10.00 | 10.45 | -1.13 | -9.89% | 394 | 18,463 | 25.24% |
| AAPL240119P00150000 | 2023-02-03 3:54PM EST | 150.00 | 12.00 | 12.00 | 12.60 | -1.30 | -9.77% | 4,487 | 26,980 | 24.86% |
| AAPL240119P00155000 | 2023-02-03 3:33PM EST | 155.00 | 14.10 | 14.00 | 14.35 | -2.20 | -13.50% | 797 | 6,743 | 23.39% |
| AAPL240119P00160000 | 2023-02-03 3:31PM EST | 160.00 | 16.40 | 16.35 | 16.95 | -1.90 | -10.38% | 169 | 19,357 | 22.90% |
| AAPL240119P00165000 | 2023-02-03 3:46PM EST | 165.00 | 19.10 | 18.90 | 19.60 | -2.41 | -11.20% | 47 | 7,670 | 22.05% |
| AAPL240119P00170000 | 2023-02-03 3:51PM EST | 170.00 | 22.00 | 21.75 | 22.15 | -2.39 | -9.80% | 25 | 13,339 | 20.50% |
| AAPL240119P00175000 | 2023-02-03 3:54PM EST | 175.00 | 25.03 | 24.90 | 25.70 | -2.79 | -10.03% | 6 | 7,713 | 20.20% |
| AAPL240119P00180000 | 2023-02-03 3:29PM EST | 180.00 | 28.40 | 28.30 | 29.20 | -3.65 | -11.39% | 233 | 2,522 | 19.28% |
| AAPL240119P00185000 | 2023-02-03 12:29PM EST | 185.00 | 31.00 | 32.00 | 32.65 | -5.95 | -16.10% | 12 | 2,440 | 17.46% |
| AAPL240119P00190000 | 2023-02-03 11:52AM EST | 190.00 | 34.98 | 36.30 | 36.80 | -5.81 | -14.24% | 34 | 312 | 16.52% |
| AAPL240119P00195000 | 2023-02-02 2:08PM EST | 195.00 | 45.68 | 40.70 | 41.95 | +1.08 | +2.42% | 2 | 1,555 | 18.48% |
| AAPL240119P00200000 | 2023-02-03 11:37AM EST | 200.00 | 43.23 | 45.30 | 46.60 | -6.02 | -12.22% | 3 | 30 | 18.57% |
| AAPL240119P00205000 | 2023-02-03 3:48PM EST | 205.00 | 50.70 | 50.15 | 51.50 | -4.55 | -8.24% | 11 | 1 | 19.42% |
| AAPL240119P00210000 | 2023-02-03 3:56PM EST | 210.00 | 55.30 | 55.10 | 56.35 | -5.20 | -8.60% | 10 | 6 | 19.93% |
| AAPL240119P00215000 | 2023-02-02 11:27AM EST | 215.00 | 65.00 | 60.00 | 61.40 | 0.00 | - | 3 | 0 | 21.33% |
| AAPL240119P00220000 | 2023-02-03 1:40PM EST | 220.00 | 65.10 | 64.95 | 66.25 | -11.04 | -14.50% | 1 | 1 | 21.64% |
| AAPL240119P00225000 | 2023-01-30 11:08AM EST | 225.00 | 81.03 | 69.90 | 71.00 | 0.00 | - | 14 | 6 | 21.09% |
| AAPL240119P00230000 | 2023-01-30 11:07AM EST | 230.00 | 86.13 | 74.70 | 76.20 | 0.00 | - | 8 | 2 | 23.41% |
| AAPL240119P00235000 | 2023-02-01 11:30AM EST | 235.00 | 92.10 | 79.60 | 81.35 | 0.00 | - | 2 | 0 | 25.29% |
| AAPL240119P00240000 | 2023-01-30 11:11AM EST | 240.00 | 95.99 | 84.55 | 86.35 | 0.00 | - | 2 | 2 | 26.26% |
| AAPL240119P00245000 | 2023-01-30 10:35AM EST | 245.00 | 100.89 | 89.55 | 91.45 | 0.00 | - | 1 | 3 | 27.77% |
| AAPL240119P00250000 | 2023-02-02 1:21PM EST | 250.00 | 99.74 | 94.55 | 96.45 | 0.00 | - | 2 | 0 | 28.70% |
| AAPL240119P00260000 | 2023-01-09 1:57PM EST | 260.00 | 128.50 | 104.55 | 106.45 | 0.00 | - | 1 | 0 | 30.48% |
| AAPL240119P00270000 | 2022-10-14 11:09AM EST | 270.00 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 49.16% |
| AAPL240119P00275000 | 2023-02-02 1:48PM EST | 275.00 | 124.45 | 119.55 | 121.40 | 0.00 | - | 1 | 0 | 32.67% |
| AAPL240119P00280000 | 2022-10-14 11:08AM EST | 280.00 | 140.27 | 129.25 | 131.40 | 0.00 | - | 30 | 0 | 51.28% |
| AAPL240119P00285000 | 2023-01-25 10:56AM EST | 285.00 | 144.90 | 129.55 | 131.45 | 0.00 | - | 7 | 0 | 34.55% |
| AAPL240119P00290000 | 2023-01-19 10:01AM EST | 290.00 | 155.23 | 134.50 | 136.45 | 0.00 | - | 3 | 0 | 35.29% |
| AAPL240119P00300000 | 2022-12-15 9:41AM EST | 300.00 | 159.00 | 163.80 | 166.70 | 0.00 | - | 4 | 0 | 83.57% |
| AAPL240119P00310000 | 2022-10-13 1:34PM EST | 310.00 | 168.86 | 159.15 | 161.75 | 0.00 | - | 2 | 1 | 54.05% |
| AAPL240119P00320000 | 2023-02-01 11:53AM EST | 320.00 | 177.22 | 164.50 | 166.50 | 0.00 | - | 2 | 1 | 39.83% |
© 2023 Yahoo. Todos os direitos reservados.
