Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-02-03 1:42PM EST | 50.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250117C00055000 | 2023-02-03 2:31PM EST | 55.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00060000 | 2023-02-03 2:39PM EST | 60.00 | 99.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117C00065000 | 2023-02-03 2:39PM EST | 65.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117C00070000 | 2023-01-30 12:07PM EST | 70.00 | 80.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00075000 | 2023-02-01 3:37PM EST | 75.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250117C00080000 | 2023-02-03 3:01PM EST | 80.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117C00085000 | 2023-02-03 10:45AM EST | 85.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00090000 | 2023-02-03 1:58PM EST | 90.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00095000 | 2023-01-30 2:18PM EST | 95.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00100000 | 2023-02-03 3:44PM EST | 100.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AAPL250117C00105000 | 2023-02-03 12:51PM EST | 105.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00110000 | 2023-02-03 1:58PM EST | 110.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250117C00115000 | 2023-02-03 1:57PM EST | 115.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250117C00120000 | 2023-02-03 3:55PM EST | 120.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| AAPL250117C00125000 | 2023-02-03 3:26PM EST | 125.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| AAPL250117C00130000 | 2023-02-03 3:45PM EST | 130.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL250117C00135000 | 2023-02-03 3:41PM EST | 135.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-02-03 2:24PM EST | 140.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| AAPL250117C00145000 | 2023-02-03 3:03PM EST | 145.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL250117C00150000 | 2023-02-03 3:31PM EST | 150.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| AAPL250117C00155000 | 2023-02-03 3:46PM EST | 155.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.05% |
| AAPL250117C00160000 | 2023-02-03 3:55PM EST | 160.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.78% |
| AAPL250117C00165000 | 2023-02-03 3:54PM EST | 165.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| AAPL250117C00170000 | 2023-02-03 3:34PM EST | 170.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| AAPL250117C00175000 | 2023-02-03 2:55PM EST | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| AAPL250117C00180000 | 2023-02-03 2:42PM EST | 180.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 3.13% |
| AAPL250117C00185000 | 2023-02-03 3:19PM EST | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| AAPL250117C00190000 | 2023-02-03 3:48PM EST | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| AAPL250117C00195000 | 2023-02-03 1:30PM EST | 195.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| AAPL250117C00200000 | 2023-02-03 3:48PM EST | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| AAPL250117C00205000 | 2023-02-03 12:51PM EST | 205.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| AAPL250117C00210000 | 2023-02-03 3:40PM EST | 210.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL250117C00215000 | 2023-02-03 11:36AM EST | 215.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00220000 | 2023-02-03 3:58PM EST | 220.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL250117C00225000 | 2023-02-03 1:09PM EST | 225.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL250117C00230000 | 2023-02-03 2:46PM EST | 230.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AAPL250117C00235000 | 2023-02-03 1:32PM EST | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00240000 | 2023-02-03 10:27AM EST | 240.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117C00245000 | 2023-02-03 10:55AM EST | 245.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AAPL250117C00250000 | 2023-02-03 3:51PM EST | 250.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| AAPL250117C00255000 | 2023-02-03 1:07PM EST | 255.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| AAPL250117C00260000 | 2023-02-03 2:20PM EST | 260.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| AAPL250117C00265000 | 2023-02-03 1:00PM EST | 265.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AAPL250117C00270000 | 2023-02-03 3:20PM EST | 270.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL250117C00275000 | 2023-02-03 12:13PM EST | 275.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250117C00280000 | 2023-02-03 3:12PM EST | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250117C00285000 | 2023-02-03 12:06PM EST | 285.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00290000 | 2023-02-03 10:34AM EST | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AAPL250117C00300000 | 2023-02-03 3:56PM EST | 300.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| AAPL250117C00310000 | 2023-02-03 3:53PM EST | 310.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-02-03 2:13PM EST | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 12.50% |
| AAPL250117P00055000 | 2023-01-31 1:15PM EST | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00060000 | 2023-02-03 12:06PM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250117P00065000 | 2023-02-03 10:00AM EST | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00070000 | 2023-02-03 11:40AM EST | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL250117P00075000 | 2023-02-03 2:31PM EST | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL250117P00080000 | 2023-02-03 12:08PM EST | 80.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250117P00085000 | 2023-02-03 2:22PM EST | 85.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250117P00090000 | 2023-02-03 1:40PM EST | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL250117P00095000 | 2023-02-03 1:29PM EST | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117P00100000 | 2023-02-03 3:49PM EST | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| AAPL250117P00105000 | 2023-02-03 1:51PM EST | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| AAPL250117P00110000 | 2023-02-03 3:58PM EST | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL250117P00115000 | 2023-02-03 3:46PM EST | 115.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| AAPL250117P00120000 | 2023-02-03 1:57PM EST | 120.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL250117P00125000 | 2023-02-03 3:44PM EST | 125.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 3.13% |
| AAPL250117P00130000 | 2023-02-03 3:47PM EST | 130.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| AAPL250117P00135000 | 2023-02-03 3:42PM EST | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 1.56% |
| AAPL250117P00140000 | 2023-02-03 3:34PM EST | 140.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| AAPL250117P00145000 | 2023-02-03 3:46PM EST | 145.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.78% |
| AAPL250117P00150000 | 2023-02-03 3:43PM EST | 150.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| AAPL250117P00155000 | 2023-02-03 2:35PM EST | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| AAPL250117P00160000 | 2023-02-03 2:27PM EST | 160.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL250117P00165000 | 2023-02-03 3:44PM EST | 165.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 0.00% |
| AAPL250117P00170000 | 2023-02-03 3:58PM EST | 170.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL250117P00175000 | 2023-02-03 3:58PM EST | 175.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| AAPL250117P00180000 | 2023-02-03 1:41PM EST | 180.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-02-03 1:51PM EST | 185.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00190000 | 2023-01-27 2:53PM EST | 190.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00195000 | 2023-01-19 3:17PM EST | 195.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00200000 | 2023-02-03 1:51PM EST | 200.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117P00205000 | 2023-01-19 3:16PM EST | 205.00 | 69.23 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL250117P00210000 | 2023-01-23 9:39AM EST | 210.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2022-12-30 11:49AM EST | 215.00 | 86.33 | 67.50 | 70.15 | 0.00 | - | 1 | 0 | 30.60% |
| AAPL250117P00220000 | 2023-01-24 2:23PM EST | 220.00 | 77.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00225000 | 2023-01-27 10:41AM EST | 225.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00230000 | 2023-02-02 10:03AM EST | 230.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2022-12-23 12:53PM EST | 235.00 | 103.90 | 95.00 | 99.50 | 0.00 | - | 4 | 0 | 46.78% |
| AAPL250117P00240000 | 2022-12-22 3:10PM EST | 240.00 | 108.30 | 100.00 | 104.50 | 0.00 | - | 2 | 0 | 47.78% |
| AAPL250117P00245000 | 2022-11-23 1:33PM EST | 245.00 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 52.99% |
| AAPL250117P00250000 | 2022-12-30 12:05PM EST | 250.00 | 121.23 | 102.00 | 106.05 | 0.00 | - | 1 | 3 | 38.66% |
| AAPL250117P00255000 | 2022-11-23 1:33PM EST | 255.00 | 104.70 | 121.00 | 125.50 | 0.00 | - | 10 | 0 | 55.16% |
| AAPL250117P00260000 | 2022-10-10 11:32AM EST | 260.00 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 52.08% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 52.32% |
| AAPL250117P00270000 | 2022-09-21 10:51AM EST | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 43.21% |
| AAPL250117P00280000 | 2022-10-04 9:31AM EST | 280.00 | 133.30 | 137.20 | 141.35 | 0.00 | - | 2 | 0 | 50.71% |
| AAPL250117P00285000 | 2022-11-29 2:07PM EST | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 62.56% |
| AAPL250117P00290000 | 2023-01-26 9:53AM EST | 290.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00300000 | 2023-01-09 12:39PM EST | 300.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00310000 | 2022-12-21 12:30PM EST | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 56.14% |
© 2023 Yahoo. Todos os direitos reservados.
