Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de setembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 181.88 | 0.00 | - | 1 | 0 | 50.00 | 0.01 | 0.00 | - | 1 | 550 |
| 137.32 | 0.00 | - | 1 | 73 | 55.00 | 0.04 | 0.00 | - | 5 | 108 |
| 133.40 | 0.00 | - | 1 | 22 | 60.00 | 0.02 | 0.00 | - | 1 | 164 |
| 158.78 | 0.00 | - | 1 | 0 | 65.00 | 0.03 | 0.00 | - | 1 | 22 |
| 107.00 | 0.00 | - | 2 | 10 | 70.00 | 0.13 | +0.03 | +30.00% | 1 | 37 |
| 142.58 | 0.00 | - | 2 | 0 | 75.00 | 0.10 | 0.00 | - | 4 | 78 |
| 160.29 | 0.00 | - | 1 | 0 | 80.00 | 0.10 | 0.00 | - | 1 | 89 |
| 139.75 | 0.00 | - | 6 | 0 | 85.00 | 0.15 | 0.00 | - | 10 | 245 |
| 143.70 | 0.00 | - | 12 | 0 | 90.00 | 0.25 | 0.00 | - | 2 | 641 |
| 137.20 | 0.00 | - | 1 | 16 | 95.00 | 0.30 | 0.00 | - | 2 | 43 |
| 139.25 | 0.00 | - | 8 | 0 | 100.00 | 0.35 | 0.00 | - | 5 | 151 |
| 114.90 | 0.00 | - | 3 | 6 | 105.00 | 0.36 | 0.00 | - | 2 | 487 |
| 123.52 | 0.00 | - | 45 | 0 | 110.00 | 0.45 | 0.00 | - | 1 | 335 |
| 117.50 | 0.00 | - | 2 | 0 | 115.00 | 0.46 | 0.00 | - | 1 | 382 |
| 115.19 | 0.00 | - | 3 | 0 | 120.00 | 0.73 | 0.00 | - | 1 | 575 |
| 100.00 | -15.08 | -13.10% | 1 | 0 | 125.00 | 0.74 | 0.00 | - | 2 | 194 |
| 106.20 | 0.00 | - | 1 | 69 | 130.00 | 1.05 | -0.07 | -6.25% | 2 | 434 |
| 97.55 | 0.00 | - | 2 | 83 | 135.00 | 1.08 | 0.00 | - | 2 | 231 |
| 102.00 | 0.00 | - | 15 | 0 | 140.00 | 1.54 | -0.06 | -3.75% | 2 | 794 |
| 96.60 | 0.00 | - | 1 | 0 | 145.00 | 2.02 | -0.01 | -0.49% | 37 | 566 |
| 89.00 | 0.00 | - | 40 | 0 | 150.00 | 2.30 | -0.20 | -8.00% | 1 | 1,183 |
| 72.86 | -1.70 | -2.28% | 10 | 59 | 155.00 | 2.81 | -0.34 | -10.79% | 20 | 1,222 |
| 75.40 | 0.00 | - | 9 | 0 | 160.00 | 3.65 | 0.00 | - | 8 | 785 |
| 64.90 | -1.16 | -1.76% | 4 | 522 | 165.00 | 3.97 | -0.12 | -2.93% | 10 | 894 |
| 60.89 | -6.91 | -10.19% | 3 | 293 | 170.00 | 4.67 | 0.00 | - | 1 | 1,110 |
| 62.50 | 0.00 | - | 23 | 0 | 175.00 | 5.50 | -0.10 | -1.79% | 40 | 1,069 |
| 53.39 | -1.86 | -3.37% | 8 | 0 | 180.00 | 6.85 | +0.15 | +2.24% | 2 | 712 |
| 50.50 | +1.50 | +3.06% | 3 | 0 | 185.00 | 7.60 | 0.00 | - | 1 | 1,236 |
| 46.11 | -1.45 | -3.05% | 12 | 632 | 190.00 | 8.94 | +0.29 | +3.35% | 304 | 1,712 |
| 41.01 | 0.00 | - | 1 | 0 | 195.00 | 10.50 | +0.90 | +9.37% | 1 | 393 |
| 38.95 | -1.01 | -2.53% | 3 | 0 | 200.00 | 11.28 | 0.00 | - | 51 | 654 |
| 36.90 | +1.90 | +5.43% | 2 | 0 | 205.00 | 13.55 | 0.00 | - | 26 | 572 |
| 33.63 | +0.03 | +0.09% | 1 | 2,704 | 210.00 | 15.50 | 0.00 | - | 40 | 306 |
| 30.20 | -1.61 | -5.06% | 47 | 0 | 215.00 | 17.40 | +0.80 | +4.82% | 11 | 2,206 |
| 27.95 | -1.20 | -4.12% | 48 | 0 | 220.00 | 20.20 | +1.16 | +6.09% | 5 | 904 |
| 25.87 | -0.73 | -2.74% | 4 | 1,303 | 225.00 | 22.15 | -0.24 | -1.07% | 120 | 228 |
| 23.50 | -0.85 | -3.49% | 29 | 0 | 230.00 | 23.95 | 0.00 | - | 51 | 1,295 |
| 20.77 | -1.31 | -5.93% | 31 | 1,406 | 235.00 | 27.80 | 0.00 | - | 103 | 197 |
| 18.71 | -1.24 | -6.22% | 43 | 2,441 | 240.00 | 26.60 | 0.00 | - | 5 | 129 |
| 17.35 | +1.33 | +8.30% | 25 | 2,203 | 245.00 | 32.85 | 0.00 | - | 2 | 108 |
| 14.75 | -1.44 | -8.89% | 104 | 0 | 250.00 | 31.83 | 0.00 | - | 1 | 280 |
| 14.47 | 0.00 | - | 38 | 0 | 255.00 | 32.06 | 0.00 | - | 2 | 44 |
| 11.90 | -1.12 | -8.60% | 8 | 0 | 260.00 | 42.40 | 0.00 | - | 1 | 3 |
| 10.85 | -0.09 | -0.82% | 1 | 0 | 265.00 | 36.53 | 0.00 | - | 2 | 3 |
| 9.53 | -0.85 | -8.19% | 3 | 958 | 270.00 | 47.75 | 0.00 | - | 1 | 1 |
| 8.47 | -0.58 | -6.41% | 1 | 0 | 275.00 | 43.99 | 0.00 | - | 2 | 1 |
| 8.00 | 0.00 | - | 23 | 0 | 280.00 | 62.00 | 0.00 | - | 1 | 1 |
| 7.00 | -0.40 | -5.41% | 17 | 0 | 285.00 | 52.75 | 0.00 | - | 17 | 17 |
| 6.20 | -0.60 | -8.82% | 2 | 0 | 290.00 | - | - | - | - | - |
| 5.59 | 0.00 | - | 21 | 0 | 295.00 | - | - | - | - | - |
| 4.66 | -0.34 | -6.80% | 4 | 0 | 300.00 | - | - | - | - | - |
| 4.66 | 0.00 | - | 10 | 160 | 305.00 | - | - | - | - | - |
| 3.70 | -0.40 | -9.76% | 4 | 0 | 310.00 | - | - | - | - | - |
| 3.20 | -0.33 | -9.35% | 3 | 0 | 320.00 | 86.48 | 0.00 | - | - | 0 |
| 2.50 | -0.33 | -11.66% | 3 | 31 | 330.00 | - | - | - | - | - |
| 2.04 | -0.21 | -9.33% | 2 | 420 | 340.00 | - | - | - | - | - |
| 1.61 | -0.15 | -8.52% | 2 | 0 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.