Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:29PM EST. Mercado aberto.
Opções de comprapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00100000 | 2021-12-03 1:46PM EST | 100.00 | 60.28 | 59.95 | 60.10 | -2.72 | -4.32% | 11 | 55 | 0.00% |
| AAPL211203C00105000 | 2021-12-03 12:59PM EST | 105.00 | 56.60 | 55.00 | 55.15 | -1.40 | -2.41% | 7 | 34 | 0.00% |
| AAPL211203C00110000 | 2021-12-03 12:59PM EST | 110.00 | 51.60 | 50.00 | 50.15 | -3.65 | -6.61% | 3 | 83 | 0.00% |
| AAPL211203C00115000 | 2021-12-02 10:58AM EST | 115.00 | 45.49 | 45.00 | 45.20 | 0.00 | - | 7 | 15 | 0.00% |
| AAPL211203C00120000 | 2021-12-03 12:59PM EST | 120.00 | 41.60 | 40.00 | 40.15 | -2.48 | -5.63% | 3 | 29 | 0.00% |
| AAPL211203C00125000 | 2021-12-03 11:17AM EST | 125.00 | 37.00 | 35.00 | 35.15 | -1.36 | -3.55% | 7 | 92 | 0.00% |
| AAPL211203C00130000 | 2021-12-03 10:48AM EST | 130.00 | 32.45 | 30.00 | 30.15 | -1.30 | -3.85% | 8 | 51 | 0.00% |
| AAPL211203C00134000 | 2021-12-03 9:33AM EST | 134.00 | 30.60 | 26.00 | 26.15 | +3.95 | +14.82% | 4 | 68 | 0.00% |
| AAPL211203C00135000 | 2021-12-03 12:09PM EST | 135.00 | 25.95 | 25.05 | 25.15 | -1.88 | -6.76% | 4 | 98 | 0.00% |
| AAPL211203C00136000 | 2021-12-03 9:52AM EST | 136.00 | 27.45 | 24.00 | 24.15 | +2.65 | +10.69% | 3 | 113 | 0.00% |
| AAPL211203C00137000 | 2021-12-03 12:09PM EST | 137.00 | 24.90 | 23.00 | 23.10 | -1.10 | -4.23% | 89 | 159 | 0.00% |
| AAPL211203C00138000 | 2021-12-03 2:03PM EST | 138.00 | 22.08 | 21.95 | 22.10 | -0.07 | -0.32% | 82 | 264 | 0.00% |
| AAPL211203C00139000 | 2021-12-03 10:50AM EST | 139.00 | 24.05 | 21.00 | 21.15 | +2.05 | +9.32% | 5 | 37 | 0.00% |
| AAPL211203C00140000 | 2021-12-03 2:05PM EST | 140.00 | 20.40 | 20.10 | 20.20 | -2.30 | -10.13% | 41 | 392 | 0.00% |
| AAPL211203C00141000 | 2021-12-03 12:44PM EST | 141.00 | 20.95 | 19.00 | 19.10 | -1.50 | -6.68% | 142 | 186 | 0.00% |
| AAPL211203C00142000 | 2021-12-03 10:47AM EST | 142.00 | 20.52 | 18.05 | 18.15 | -1.01 | -4.69% | 182 | 629 | 0.00% |
| AAPL211203C00143000 | 2021-12-03 1:58PM EST | 143.00 | 17.05 | 17.00 | 17.15 | -3.25 | -16.01% | 22 | 206 | 0.00% |
| AAPL211203C00144000 | 2021-12-03 12:12PM EST | 144.00 | 16.87 | 16.00 | 16.15 | -2.98 | -15.01% | 35 | 413 | 0.00% |
| AAPL211203C00145000 | 2021-12-03 1:58PM EST | 145.00 | 15.05 | 14.95 | 15.15 | -3.55 | -19.09% | 548 | 952 | 0.00% |
| AAPL211203C00146000 | 2021-12-03 12:28PM EST | 146.00 | 15.38 | 14.00 | 14.10 | -1.87 | -10.84% | 195 | 448 | 0.00% |
| AAPL211203C00147000 | 2021-12-03 1:15PM EST | 147.00 | 13.95 | 13.05 | 13.20 | -2.60 | -15.71% | 558 | 861 | 0.00% |
| AAPL211203C00148000 | 2021-12-03 12:50PM EST | 148.00 | 14.00 | 12.00 | 12.15 | -1.55 | -9.97% | 151 | 1,438 | 0.00% |
| AAPL211203C00149000 | 2021-12-03 2:05PM EST | 149.00 | 11.20 | 11.00 | 11.15 | -3.50 | -23.81% | 170 | 2,263 | 0.00% |
| AAPL211203C00150000 | 2021-12-03 2:07PM EST | 150.00 | 10.30 | 10.00 | 10.15 | -3.13 | -23.31% | 948 | 14,734 | 0.00% |
| AAPL211203C00152500 | 2021-12-03 2:10PM EST | 152.50 | 7.60 | 7.55 | 7.65 | -3.46 | -31.28% | 607 | 2,709 | 0.00% |
| AAPL211203C00155000 | 2021-12-03 2:12PM EST | 155.00 | 5.10 | 5.05 | 5.25 | -3.79 | -42.63% | 3,054 | 10,346 | 0.00% |
| AAPL211203C00157500 | 2021-12-03 2:12PM EST | 157.50 | 2.65 | 2.66 | 2.75 | -3.65 | -57.94% | 8,466 | 17,304 | 0.00% |
| AAPL211203C00160000 | 2021-12-03 2:13PM EST | 160.00 | 0.78 | 0.78 | 0.80 | -3.34 | -81.07% | 37,167 | 25,870 | 16.11% |
| AAPL211203C00162500 | 2021-12-03 2:13PM EST | 162.50 | 0.10 | 0.08 | 0.09 | -2.02 | -95.28% | 125,970 | 29,734 | 19.73% |
| AAPL211203C00165000 | 2021-12-03 2:14PM EST | 165.00 | 0.02 | 0.02 | 0.03 | -0.78 | -97.50% | 270,954 | 85,575 | 28.52% |
| AAPL211203C00167500 | 2021-12-03 2:12PM EST | 167.50 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 88,408 | 56,526 | 38.67% |
| AAPL211203C00170000 | 2021-12-03 2:11PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 43,935 | 82,787 | 45.31% |
| AAPL211203C00172500 | 2021-12-03 1:43PM EST | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,306 | 40,136 | 51.56% |
| AAPL211203C00175000 | 2021-12-03 2:04PM EST | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,485 | 27,362 | 59.38% |
| AAPL211203C00177500 | 2021-12-03 1:55PM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 19,613 | 68.75% |
| AAPL211203C00180000 | 2021-12-03 2:04PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 649 | 16,948 | 78.13% |
| AAPL211203C00182500 | 2021-12-03 12:09PM EST | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,905 | 87.50% |
| AAPL211203C00185000 | 2021-12-02 2:44PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 6,780 | 93.75% |
| AAPL211203C00190000 | 2021-12-03 1:19PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,266 | 109.38% |
| AAPL211203C00195000 | 2021-12-01 1:19PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,043 | 1,921 | 125.00% |
| AAPL211203C00200000 | 2021-12-03 9:34AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,718 | 140.63% |
| AAPL211203C00205000 | 2021-12-01 11:19AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,968 | 156.25% |
| AAPL211203C00210000 | 2021-12-02 1:02PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,808 | 168.75% |
Opções de vendapara3 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00100000 | 2021-12-03 10:29AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 287.50% |
| AAPL211203P00105000 | 2021-11-26 11:47AM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 52 | 262.50% |
| AAPL211203P00110000 | 2021-11-29 10:09AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 237.50% |
| AAPL211203P00115000 | 2021-11-30 11:49AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,379 | 212.50% |
| AAPL211203P00120000 | 2021-12-03 12:04PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,466 | 187.50% |
| AAPL211203P00125000 | 2021-12-03 12:03PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,141 | 162.50% |
| AAPL211203P00130000 | 2021-12-02 2:02PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,580 | 137.50% |
| AAPL211203P00134000 | 2021-12-03 1:29PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 825 | 118.75% |
| AAPL211203P00135000 | 2021-12-03 1:19PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,867 | 112.50% |
| AAPL211203P00136000 | 2021-12-02 3:04PM EST | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 400 | 109.38% |
| AAPL211203P00137000 | 2021-12-03 9:58AM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 643 | 106.25% |
| AAPL211203P00138000 | 2021-12-03 9:52AM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,673 | 100.00% |
| AAPL211203P00139000 | 2021-12-03 9:47AM EST | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,442 | 96.88% |
| AAPL211203P00140000 | 2021-12-03 2:06PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,700 | 93.75% |
| AAPL211203P00141000 | 2021-12-03 10:30AM EST | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,198 | 87.50% |
| AAPL211203P00142000 | 2021-12-03 12:46PM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,621 | 84.38% |
| AAPL211203P00143000 | 2021-12-03 2:04PM EST | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,842 | 78.13% |
| AAPL211203P00144000 | 2021-12-03 1:49PM EST | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,961 | 75.00% |
| AAPL211203P00145000 | 2021-12-03 1:57PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 5,168 | 70.31% |
| AAPL211203P00146000 | 2021-12-03 11:34AM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 108 | 4,781 | 65.63% |
| AAPL211203P00147000 | 2021-12-03 1:48PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 2,866 | 62.50% |
| AAPL211203P00148000 | 2021-12-03 12:21PM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 94 | 5,027 | 56.25% |
| AAPL211203P00149000 | 2021-12-03 2:03PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 618 | 10,770 | 53.13% |
| AAPL211203P00150000 | 2021-12-03 2:07PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8,437 | 26,999 | 53.13% |
| AAPL211203P00152500 | 2021-12-03 2:11PM EST | 152.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,387 | 10,535 | 44.92% |
| AAPL211203P00155000 | 2021-12-03 2:14PM EST | 155.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 35,540 | 33,160 | 36.33% |
| AAPL211203P00157500 | 2021-12-03 2:14PM EST | 157.50 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 45,812 | 28,564 | 29.10% |
| AAPL211203P00160000 | 2021-12-03 2:13PM EST | 160.00 | 0.72 | 0.72 | 0.72 | +0.41 | +132.26% | 204,177 | 43,600 | 27.83% |
| AAPL211203P00162500 | 2021-12-03 2:13PM EST | 162.50 | 2.48 | 2.46 | 2.53 | +1.73 | +230.67% | 106,513 | 28,939 | 37.21% |
| AAPL211203P00165000 | 2021-12-03 2:12PM EST | 165.00 | 4.98 | 4.90 | 5.00 | +3.08 | +162.11% | 46,644 | 41,940 | 54.79% |
| AAPL211203P00167500 | 2021-12-03 2:11PM EST | 167.50 | 7.40 | 7.35 | 7.50 | +3.40 | +85.00% | 1,735 | 10,880 | 71.58% |
| AAPL211203P00170000 | 2021-12-03 2:12PM EST | 170.00 | 9.94 | 9.85 | 9.95 | +3.29 | +49.47% | 20,606 | 24,452 | 86.62% |
| AAPL211203P00172500 | 2021-12-03 1:04PM EST | 172.50 | 11.34 | 12.35 | 12.50 | +2.39 | +26.70% | 100 | 634 | 103.91% |
| AAPL211203P00175000 | 2021-12-03 1:58PM EST | 175.00 | 14.95 | 14.90 | 15.05 | +3.45 | +30.00% | 276 | 416 | 122.36% |
| AAPL211203P00177500 | 2021-12-03 10:57AM EST | 177.50 | 14.55 | 17.35 | 17.50 | +0.55 | +3.93% | 324 | 143 | 133.01% |
| AAPL211203P00180000 | 2021-12-02 3:57PM EST | 180.00 | 16.35 | 19.80 | 19.95 | 0.00 | - | 59 | 28 | 142.19% |
| AAPL211203P00182500 | 2021-12-03 11:00AM EST | 182.50 | 19.85 | 22.40 | 22.50 | +1.00 | +5.31% | 325 | 21 | 162.11% |
| AAPL211203P00185000 | 2021-12-02 11:17AM EST | 185.00 | 21.35 | 24.85 | 25.00 | 0.00 | - | 16 | 41 | 172.85% |
| AAPL211203P00190000 | 2021-12-03 9:49AM EST | 190.00 | 26.24 | 29.85 | 30.00 | -1.91 | -6.79% | 40 | 51 | 197.46% |
| AAPL211203P00195000 | 2021-12-03 12:18PM EST | 195.00 | 33.95 | 34.85 | 35.00 | +6.20 | +22.34% | 20 | 30 | 220.70% |
| AAPL211203P00200000 | 2021-12-02 1:03PM EST | 200.00 | 37.00 | 39.85 | 40.00 | 0.00 | - | 7 | 1 | 242.97% |
| AAPL211203P00205000 | 2021-12-03 11:21AM EST | 205.00 | 42.65 | 44.80 | 45.00 | +0.80 | +1.91% | 2 | 1 | 261.13% |
| AAPL211203P00210000 | 2021-12-02 3:59PM EST | 210.00 | 46.35 | 49.85 | 50.05 | 0.00 | - | 4 | 3 | 288.09% |
© 2021 Yahoo. Todos os direitos reservados.
