Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230127C00050000 | 2023-01-26 3:59PM EST | 50.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230127C00055000 | 2023-01-25 9:58AM EST | 55.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230127C00060000 | 2023-01-25 10:34AM EST | 60.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230127C00065000 | 2023-01-10 12:15PM EST | 65.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230127C00080000 | 2023-01-25 1:43PM EST | 80.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AAPL230127C00085000 | 2023-01-17 11:57AM EST | 85.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127C00090000 | 2023-01-26 10:35AM EST | 90.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230127C00095000 | 2023-01-20 1:50PM EST | 95.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230127C00100000 | 2023-01-26 11:33AM EST | 100.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230127C00105000 | 2023-01-11 10:36AM EST | 105.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230127C00110000 | 2023-01-25 1:13PM EST | 110.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127C00113000 | 2023-01-26 3:02PM EST | 113.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230127C00114000 | 2023-01-23 11:26AM EST | 114.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230127C00115000 | 2023-01-26 3:07PM EST | 115.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230127C00116000 | 2023-01-25 1:11PM EST | 116.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL230127C00117000 | 2023-01-26 11:34AM EST | 117.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230127C00118000 | 2023-01-24 11:12AM EST | 118.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230127C00119000 | 2023-01-26 3:16PM EST | 119.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL230127C00120000 | 2023-01-26 3:41PM EST | 120.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| AAPL230127C00121000 | 2023-01-26 9:50AM EST | 121.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230127C00122000 | 2023-01-26 10:12AM EST | 122.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL230127C00123000 | 2023-01-26 2:09PM EST | 123.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230127C00124000 | 2023-01-26 3:16PM EST | 124.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230127C00125000 | 2023-01-26 3:56PM EST | 125.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL230127C00126000 | 2023-01-26 1:56PM EST | 126.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230127C00127000 | 2023-01-26 3:57PM EST | 127.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230127C00128000 | 2023-01-26 3:54PM EST | 128.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230127C00129000 | 2023-01-26 3:01PM EST | 129.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL230127C00130000 | 2023-01-26 3:59PM EST | 130.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| AAPL230127C00131000 | 2023-01-26 3:46PM EST | 131.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAPL230127C00132000 | 2023-01-26 3:55PM EST | 132.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL230127C00133000 | 2023-01-26 3:59PM EST | 133.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| AAPL230127C00134000 | 2023-01-26 3:59PM EST | 134.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| AAPL230127C00135000 | 2023-01-26 3:56PM EST | 135.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 0.00% |
| AAPL230127C00136000 | 2023-01-26 3:57PM EST | 136.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| AAPL230127C00137000 | 2023-01-26 3:58PM EST | 137.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 0.00% |
| AAPL230127C00138000 | 2023-01-26 3:57PM EST | 138.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.00% |
| AAPL230127C00139000 | 2023-01-26 3:59PM EST | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 0.00% |
| AAPL230127C00140000 | 2023-01-26 3:59PM EST | 140.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 13,163 | 0 | 0.00% |
| AAPL230127C00141000 | 2023-01-26 3:59PM EST | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6,914 | 0 | 0.00% |
| AAPL230127C00142000 | 2023-01-26 3:59PM EST | 142.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28,771 | 0 | 0.00% |
| AAPL230127C00143000 | 2023-01-26 3:59PM EST | 143.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 56,689 | 0 | 0.00% |
| AAPL230127C00144000 | 2023-01-26 3:59PM EST | 144.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 58,142 | 0 | 0.20% |
| AAPL230127C00145000 | 2023-01-26 3:59PM EST | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 103,148 | 0 | 3.13% |
| AAPL230127C00146000 | 2023-01-26 3:59PM EST | 146.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16,461 | 0 | 6.25% |
| AAPL230127C00147000 | 2023-01-26 3:59PM EST | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13,940 | 0 | 12.50% |
| AAPL230127C00148000 | 2023-01-26 3:59PM EST | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,348 | 0 | 12.50% |
| AAPL230127C00149000 | 2023-01-26 3:55PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,756 | 0 | 12.50% |
| AAPL230127C00150000 | 2023-01-26 3:59PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,565 | 0 | 25.00% |
| AAPL230127C00152500 | 2023-01-26 3:53PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 25.00% |
| AAPL230127C00155000 | 2023-01-26 2:56PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AAPL230127C00157500 | 2023-01-26 10:56AM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL230127C00160000 | 2023-01-26 1:06PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL230127C00162500 | 2023-01-26 10:33AM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230127C00165000 | 2023-01-26 9:48AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127C00167500 | 2023-01-12 11:03AM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230127C00170000 | 2023-01-26 10:53AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230127C00175000 | 2023-01-26 9:46AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230127C00180000 | 2023-01-24 10:06AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127C00185000 | 2023-01-23 10:12AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127C00190000 | 2023-01-26 11:13AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127C00200000 | 2023-01-04 1:29PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL230127C00205000 | 2022-12-30 2:36PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230127C00250000 | 2023-01-25 9:30AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230127P00050000 | 2023-01-26 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127P00055000 | 2023-01-06 9:40AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230127P00060000 | 2022-12-23 10:14AM EST | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 525.00% |
| AAPL230127P00065000 | 2023-01-03 12:39PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230127P00070000 | 2023-01-26 10:48AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127P00075000 | 2023-01-19 1:38PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230127P00080000 | 2023-01-20 9:48AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230127P00085000 | 2023-01-25 9:42AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230127P00090000 | 2023-01-23 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127P00095000 | 2023-01-25 11:09AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| AAPL230127P00100000 | 2023-01-26 3:37PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL230127P00105000 | 2023-01-26 10:49AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230127P00110000 | 2023-01-26 11:39AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL230127P00113000 | 2023-01-26 10:18AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230127P00114000 | 2023-01-26 12:34PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230127P00115000 | 2023-01-26 10:21AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL230127P00116000 | 2023-01-23 1:03PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL230127P00117000 | 2023-01-26 11:18AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL230127P00118000 | 2023-01-25 1:27PM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAPL230127P00119000 | 2023-01-25 2:47PM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL230127P00120000 | 2023-01-26 1:00PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AAPL230127P00121000 | 2023-01-25 1:00PM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230127P00122000 | 2023-01-26 1:56PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230127P00123000 | 2023-01-26 1:55PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL230127P00124000 | 2023-01-26 3:46PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| AAPL230127P00125000 | 2023-01-26 3:40PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| AAPL230127P00126000 | 2023-01-26 1:16PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| AAPL230127P00127000 | 2023-01-26 3:51PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AAPL230127P00128000 | 2023-01-26 3:51PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL230127P00129000 | 2023-01-26 3:47PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AAPL230127P00130000 | 2023-01-26 3:52PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 50.00% |
| AAPL230127P00131000 | 2023-01-26 3:54PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| AAPL230127P00132000 | 2023-01-26 3:59PM EST | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| AAPL230127P00133000 | 2023-01-26 3:55PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 25.00% |
| AAPL230127P00134000 | 2023-01-26 3:49PM EST | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,855 | 0 | 25.00% |
| AAPL230127P00135000 | 2023-01-26 3:59PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,848 | 0 | 25.00% |
| AAPL230127P00136000 | 2023-01-26 3:58PM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,176 | 0 | 25.00% |
| AAPL230127P00137000 | 2023-01-26 3:59PM EST | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,768 | 0 | 25.00% |
| AAPL230127P00138000 | 2023-01-26 3:58PM EST | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,401 | 0 | 25.00% |
| AAPL230127P00139000 | 2023-01-26 3:59PM EST | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,792 | 0 | 12.50% |
| AAPL230127P00140000 | 2023-01-26 3:59PM EST | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23,881 | 0 | 12.50% |
| AAPL230127P00141000 | 2023-01-26 3:59PM EST | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26,820 | 0 | 12.50% |
| AAPL230127P00142000 | 2023-01-26 3:59PM EST | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33,037 | 0 | 6.25% |
| AAPL230127P00143000 | 2023-01-26 3:59PM EST | 143.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35,816 | 0 | 3.13% |
| AAPL230127P00144000 | 2023-01-26 3:59PM EST | 144.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15,570 | 0 | 0.00% |
| AAPL230127P00145000 | 2023-01-26 3:59PM EST | 145.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,588 | 0 | 0.00% |
| AAPL230127P00146000 | 2023-01-26 3:59PM EST | 146.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AAPL230127P00147000 | 2023-01-26 3:25PM EST | 147.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL230127P00148000 | 2023-01-26 3:59PM EST | 148.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL230127P00149000 | 2023-01-26 9:58AM EST | 149.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230127P00150000 | 2023-01-26 3:55PM EST | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,048 | 0 | 0.00% |
| AAPL230127P00152500 | 2023-01-26 3:25PM EST | 152.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230127P00155000 | 2023-01-26 11:55AM EST | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230127P00157500 | 2023-01-26 2:09PM EST | 157.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230127P00160000 | 2023-01-26 9:40AM EST | 160.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230127P00162500 | 2023-01-26 10:28AM EST | 162.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230127P00165000 | 2023-01-26 9:40AM EST | 165.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127P00167500 | 2023-01-26 10:28AM EST | 167.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127P00170000 | 2023-01-23 3:49PM EST | 170.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127P00175000 | 2023-01-26 9:47AM EST | 175.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230127P00190000 | 2023-01-11 1:14PM EST | 190.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
