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 março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-02-03 2:12PM EST | 50.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00055000 | 2023-01-23 9:53AM EST | 55.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 60.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-01-23 3:16PM EST | 65.00 | 79.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00070000 | 2023-02-03 1:45PM EST | 70.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00075000 | 2023-02-03 12:59PM EST | 75.00 | 83.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00080000 | 2023-01-27 3:22PM EST | 80.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL240315C00085000 | 2023-01-23 9:32AM EST | 85.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00090000 | 2023-02-03 10:08AM EST | 90.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00095000 | 2023-02-03 10:40AM EST | 95.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00100000 | 2023-02-03 3:45PM EST | 100.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240315C00105000 | 2023-02-03 11:58AM EST | 105.00 | 58.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-02-03 11:58AM EST | 110.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 0.00% |
| AAPL240315C00115000 | 2023-02-03 2:43PM EST | 115.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAPL240315C00120000 | 2023-02-03 3:40PM EST | 120.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5,857 | 0 | 0.00% |
| AAPL240315C00125000 | 2023-02-03 3:41PM EST | 125.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-02-03 3:17PM EST | 130.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-02-03 1:37PM EST | 135.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-02-03 3:36PM EST | 140.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL240315C00145000 | 2023-02-03 1:36PM EST | 145.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL240315C00150000 | 2023-02-03 3:59PM EST | 150.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| AAPL240315C00155000 | 2023-02-03 2:42PM EST | 155.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.10% |
| AAPL240315C00160000 | 2023-02-03 3:47PM EST | 160.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AAPL240315C00165000 | 2023-02-03 3:12PM EST | 165.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| AAPL240315C00170000 | 2023-02-03 3:28PM EST | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| AAPL240315C00175000 | 2023-02-03 3:46PM EST | 175.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| AAPL240315C00180000 | 2023-02-03 3:34PM EST | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AAPL240315C00185000 | 2023-02-03 3:34PM EST | 185.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| AAPL240315C00190000 | 2023-02-03 3:56PM EST | 190.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AAPL240315C00195000 | 2023-02-03 1:50PM EST | 195.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AAPL240315C00200000 | 2023-02-03 3:00PM EST | 200.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AAPL240315C00205000 | 2023-02-03 2:19PM EST | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240315C00210000 | 2023-02-03 3:17PM EST | 210.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240315C00215000 | 2023-02-03 3:58PM EST | 215.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL240315C00220000 | 2023-02-03 1:40PM EST | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240315C00225000 | 2023-02-03 1:56PM EST | 225.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AAPL240315C00230000 | 2023-02-03 9:30AM EST | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240315C00235000 | 2023-02-02 12:41PM EST | 235.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL240315C00240000 | 2022-12-29 9:54AM EST | 240.00 | 0.91 | 0.25 | 0.89 | 0.00 | - | 2 | 26 | 24.54% |
| AAPL240315C00245000 | 2023-01-25 10:36AM EST | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00250000 | 2023-02-03 1:49PM EST | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 12.50% |
| AAPL240315C00255000 | 2023-01-30 2:22PM EST | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240315C00260000 | 2023-01-23 2:44PM EST | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240315C00265000 | 2023-02-02 3:26PM EST | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AAPL240315C00270000 | 2023-02-02 3:48PM EST | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240315C00275000 | 2023-02-03 1:40PM EST | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240315C00280000 | 2023-02-03 11:48AM EST | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00285000 | 2023-02-03 12:53PM EST | 285.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-02-03 2:08PM EST | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240315P00055000 | 2023-01-17 11:48AM EST | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00065000 | 2023-02-03 12:11PM EST | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00070000 | 2023-02-03 9:42AM EST | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00075000 | 2023-01-31 3:12PM EST | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAPL240315P00080000 | 2023-02-03 11:19AM EST | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240315P00085000 | 2023-02-03 3:19PM EST | 85.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AAPL240315P00090000 | 2023-02-03 11:59AM EST | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL240315P00095000 | 2023-02-03 10:09AM EST | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00100000 | 2023-02-03 10:39AM EST | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240315P00105000 | 2023-02-02 11:51AM EST | 105.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240315P00110000 | 2023-02-03 2:28PM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240315P00115000 | 2023-02-03 11:54AM EST | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL240315P00120000 | 2023-02-03 1:14PM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL240315P00125000 | 2023-02-03 12:02PM EST | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL240315P00130000 | 2023-02-03 1:42PM EST | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| AAPL240315P00135000 | 2023-02-03 3:14PM EST | 135.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL240315P00140000 | 2023-02-03 3:54PM EST | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL240315P00145000 | 2023-02-03 1:00PM EST | 145.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AAPL240315P00150000 | 2023-02-03 11:32AM EST | 150.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AAPL240315P00155000 | 2023-02-03 10:07AM EST | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00160000 | 2023-02-03 11:51AM EST | 160.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240315P00165000 | 2023-02-03 3:04PM EST | 165.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240315P00170000 | 2023-02-03 2:36PM EST | 170.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00175000 | 2023-02-03 2:21PM EST | 175.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240315P00180000 | 2023-02-03 12:46PM EST | 180.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-02-03 11:54AM EST | 185.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00190000 | 2023-02-02 1:58PM EST | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240315P00195000 | 2023-02-02 11:14AM EST | 195.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-01-17 12:20PM EST | 200.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315P00205000 | 2022-12-02 10:54AM EST | 205.00 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 61.98% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 210.00 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 38.57% |
| AAPL240315P00215000 | 2023-01-17 12:27PM EST | 215.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 220.00 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 66.87% |
| AAPL240315P00230000 | 2022-11-30 2:22PM EST | 230.00 | 83.75 | 98.20 | 102.30 | 0.00 | - | - | 0 | 69.83% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 74.08% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 75.39% |
| AAPL240315P00245000 | 2022-12-13 12:40PM EST | 245.00 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 68.24% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 51.66% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 67.63% |
| AAPL240315P00285000 | 2022-10-24 11:28AM EST | 285.00 | 136.45 | 132.90 | 135.45 | 0.00 | - | - | 0 | 46.27% |
© 2023 Yahoo. Todos os direitos reservados.
