Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,07 +0,28 (+0,31%) OURO
1.859,70 -6,40 (-0,34%) Bitcoin USD
27.922,29 +895,65 (+3,31%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00050000 | 2023-09-20 3:06PM EDT | 50.00 | 127.20 | 119.75 | 123.30 | 0.00 | - | 4 | 13 | 495.31% |
| AAPL231006C00060000 | 2023-09-18 2:50PM EDT | 60.00 | 118.90 | 110.30 | 113.35 | 0.00 | - | 1 | 5 | 473.44% |
| AAPL231006C00065000 | 2023-09-20 10:51AM EDT | 65.00 | 112.80 | 105.35 | 108.30 | 0.00 | - | 1 | 2 | 439.84% |
| AAPL231006C00070000 | 2023-09-28 2:13PM EDT | 70.00 | 100.70 | 100.35 | 103.35 | 0.00 | - | 2 | 4 | 411.91% |
| AAPL231006C00075000 | 2023-09-27 1:35PM EDT | 75.00 | 94.45 | 95.50 | 98.30 | 0.00 | - | 2 | 1 | 388.09% |
| AAPL231006C00080000 | 2023-09-27 10:16AM EDT | 80.00 | 90.70 | 90.20 | 93.30 | 0.00 | - | 1 | 1 | 345.51% |
| AAPL231006C00085000 | 2023-09-11 9:45AM EDT | 85.00 | 93.72 | 85.20 | 88.35 | 0.00 | - | 1 | 1 | 323.24% |
| AAPL231006C00100000 | 2023-09-29 3:35PM EDT | 100.00 | 71.36 | 70.40 | 73.40 | +71.36 | - | 7 | 0 | 265.92% |
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 105.00 | 67.01 | 65.40 | 68.35 | 0.00 | - | 2 | 0 | 243.36% |
| AAPL231006C00110000 | 2023-09-18 11:44AM EDT | 110.00 | 68.40 | 60.40 | 63.35 | 0.00 | - | 1 | 1 | 223.44% |
| AAPL231006C00125000 | 2023-09-29 3:36PM EDT | 125.00 | 46.52 | 45.30 | 48.40 | +46.52 | - | 9 | 0 | 166.60% |
| AAPL231006C00130000 | 2023-09-29 2:38PM EDT | 130.00 | 41.00 | 40.25 | 43.40 | +0.75 | +1.86% | 2 | 42 | 148.05% |
| AAPL231006C00135000 | 2023-09-25 10:51AM EDT | 135.00 | 40.10 | 35.35 | 38.45 | 0.00 | - | 15 | 22 | 134.72% |
| AAPL231006C00140000 | 2023-09-29 3:32PM EDT | 140.00 | 31.35 | 30.40 | 33.50 | +2.21 | +7.58% | 56 | 56 | 120.02% |
| AAPL231006C00145000 | 2023-09-28 2:09PM EDT | 145.00 | 25.93 | 25.35 | 28.50 | 0.00 | - | 30 | 83 | 102.49% |
| AAPL231006C00147000 | 2023-09-28 3:01PM EDT | 147.00 | 23.80 | 23.65 | 26.60 | 0.00 | - | 2 | 10 | 102.34% |
| AAPL231006C00148000 | 2023-09-29 3:54PM EDT | 148.00 | 23.60 | 22.65 | 25.50 | +23.60 | - | 3 | 0 | 97.41% |
| AAPL231006C00149000 | 2023-09-22 3:42PM EDT | 149.00 | 26.60 | 21.90 | 24.45 | 0.00 | - | - | 1 | 96.92% |
| AAPL231006C00150000 | 2023-09-29 3:39PM EDT | 150.00 | 21.60 | 20.40 | 23.50 | +0.37 | +1.74% | 106 | 103 | 86.87% |
| AAPL231006C00152500 | 2023-09-29 3:52PM EDT | 152.50 | 19.56 | 18.10 | 21.00 | +0.74 | +3.93% | 262 | 10 | 81.45% |
| AAPL231006C00155000 | 2023-09-29 3:52PM EDT | 155.00 | 17.09 | 15.90 | 18.00 | +1.18 | +7.42% | 522 | 226 | 70.36% |
| AAPL231006C00157500 | 2023-09-29 3:43PM EDT | 157.50 | 13.99 | 12.45 | 16.20 | +0.59 | +4.40% | 27 | 12 | 58.74% |
| AAPL231006C00160000 | 2023-09-29 3:59PM EDT | 160.00 | 11.50 | 11.00 | 12.00 | -0.30 | -2.54% | 260 | 811 | 54.69% |
| AAPL231006C00162500 | 2023-09-29 3:56PM EDT | 162.50 | 9.00 | 8.60 | 10.15 | +0.30 | +3.45% | 122 | 56 | 58.06% |
| AAPL231006C00165000 | 2023-09-29 3:59PM EDT | 165.00 | 6.99 | 6.25 | 7.75 | +0.29 | +4.33% | 690 | 1,296 | 49.44% |
| AAPL231006C00167500 | 2023-09-29 3:59PM EDT | 167.50 | 4.85 | 4.70 | 5.10 | +0.15 | +3.19% | 656 | 1,257 | 36.33% |
| AAPL231006C00170000 | 2023-09-29 3:59PM EDT | 170.00 | 3.00 | 2.98 | 3.10 | +0.04 | +1.35% | 8,226 | 6,082 | 30.71% |
| AAPL231006C00172500 | 2023-09-29 3:59PM EDT | 172.50 | 1.59 | 1.58 | 1.70 | -0.06 | -3.64% | 34,543 | 8,150 | 28.52% |
| AAPL231006C00175000 | 2023-09-29 3:59PM EDT | 175.00 | 0.72 | 0.70 | 0.72 | -0.09 | -11.11% | 54,405 | 17,563 | 25.88% |
| AAPL231006C00177500 | 2023-09-29 3:59PM EDT | 177.50 | 0.30 | 0.26 | 0.30 | -0.04 | -11.76% | 15,148 | 10,436 | 25.83% |
| AAPL231006C00180000 | 2023-09-29 3:59PM EDT | 180.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 18,568 | 19,140 | 25.93% |
| AAPL231006C00182500 | 2023-09-29 3:59PM EDT | 182.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,860 | 7,812 | 27.54% |
| AAPL231006C00185000 | 2023-09-29 3:59PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,247 | 16,075 | 30.08% |
| AAPL231006C00187500 | 2023-09-29 3:50PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,150 | 1,799 | 32.81% |
| AAPL231006C00190000 | 2023-09-29 3:57PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,576 | 9,136 | 33.99% |
| AAPL231006C00192500 | 2023-09-29 2:32PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 753 | 3,304 | 40.63% |
| AAPL231006C00195000 | 2023-09-29 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 193 | 9,502 | 41.41% |
| AAPL231006C00197500 | 2023-09-29 12:15PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,493 | 45.31% |
| AAPL231006C00200000 | 2023-09-29 3:39PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 4,932 | 48.44% |
| AAPL231006C00202500 | 2023-09-29 3:39PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 51.56% |
| AAPL231006C00205000 | 2023-09-28 12:42PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 2,527 | 51.56% |
| AAPL231006C00207500 | 2023-09-25 3:35PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 236 | 54.69% |
| AAPL231006C00210000 | 2023-09-29 11:36AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 939 | 57.81% |
| AAPL231006C00215000 | 2023-09-21 1:38PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 680 | 64.06% |
| AAPL231006C00220000 | 2023-09-27 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 904 | 70.31% |
| AAPL231006C00225000 | 2023-09-29 2:26PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 75.00% |
| AAPL231006C00230000 | 2023-09-19 12:04PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 81.25% |
| AAPL231006C00235000 | 2023-09-12 3:49PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 283 | 87.50% |
| AAPL231006C00240000 | 2023-09-12 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 90.63% |
| AAPL231006C00245000 | 2023-09-13 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 373 | 96.88% |
| AAPL231006C00250000 | 2023-09-29 9:58AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 103.13% |
| AAPL231006C00255000 | 2023-09-11 9:31AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 39 | 106.25% |
| AAPL231006C00265000 | 2023-09-11 9:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 38 | 115.63% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00080000 | 2023-09-15 1:55PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| AAPL231006P00085000 | 2023-09-28 3:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 1 | 187.50% |
| AAPL231006P00090000 | 2023-09-13 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 175.00% |
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,277 | 159.38% |
| AAPL231006P00100000 | 2023-09-15 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 413 | 143.75% |
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 131.25% |
| AAPL231006P00110000 | 2023-09-29 3:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 629 | 121.88% |
| AAPL231006P00115000 | 2023-09-25 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 109.38% |
| AAPL231006P00120000 | 2023-09-28 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,275 | 98.44% |
| AAPL231006P00125000 | 2023-09-29 2:04PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 279 | 87.50% |
| AAPL231006P00130000 | 2023-09-29 3:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,523 | 1,566 | 78.13% |
| AAPL231006P00135000 | 2023-09-29 3:22PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 525 | 703 | 75.78% |
| AAPL231006P00140000 | 2023-09-29 3:59PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 178 | 1,355 | 68.75% |
| AAPL231006P00145000 | 2023-09-29 3:45PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 341 | 1,909 | 59.38% |
| AAPL231006P00146000 | 2023-09-29 1:54PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 101 | 33 | 57.03% |
| AAPL231006P00147000 | 2023-09-29 3:19PM EDT | 147.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 971 | 634 | 57.81% |
| AAPL231006P00148000 | 2023-09-29 3:59PM EDT | 148.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 613 | 964 | 52.73% |
| AAPL231006P00149000 | 2023-09-29 3:53PM EDT | 149.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 608 | 337 | 53.32% |
| AAPL231006P00150000 | 2023-09-29 3:59PM EDT | 150.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 852 | 5,291 | 51.17% |
| AAPL231006P00152500 | 2023-09-29 3:56PM EDT | 152.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 602 | 2,206 | 48.44% |
| AAPL231006P00155000 | 2023-09-29 3:57PM EDT | 155.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1,838 | 5,402 | 44.34% |
| AAPL231006P00157500 | 2023-09-29 3:59PM EDT | 157.50 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 3,023 | 5,572 | 40.33% |
| AAPL231006P00160000 | 2023-09-29 3:59PM EDT | 160.00 | 0.17 | 0.17 | 0.18 | -0.11 | -39.29% | 5,612 | 5,139 | 36.91% |
| AAPL231006P00162500 | 2023-09-29 3:59PM EDT | 162.50 | 0.28 | 0.27 | 0.29 | -0.16 | -36.36% | 4,156 | 2,436 | 33.89% |
| AAPL231006P00165000 | 2023-09-29 3:59PM EDT | 165.00 | 0.50 | 0.48 | 0.51 | -0.24 | -32.43% | 8,348 | 7,975 | 31.40% |
| AAPL231006P00167500 | 2023-09-29 3:59PM EDT | 167.50 | 0.91 | 0.85 | 0.91 | -0.36 | -28.35% | 13,823 | 6,455 | 29.15% |
| AAPL231006P00170000 | 2023-09-29 3:59PM EDT | 170.00 | 1.55 | 1.52 | 1.62 | -0.53 | -25.48% | 28,905 | 9,285 | 27.27% |
| AAPL231006P00172500 | 2023-09-29 3:59PM EDT | 172.50 | 2.71 | 2.58 | 2.74 | -0.59 | -17.88% | 11,010 | 3,070 | 25.29% |
| AAPL231006P00175000 | 2023-09-29 3:59PM EDT | 175.00 | 4.27 | 3.50 | 4.40 | -0.34 | -7.38% | 2,645 | 7,998 | 24.07% |
| AAPL231006P00177500 | 2023-09-29 3:53PM EDT | 177.50 | 5.95 | 5.55 | 7.15 | -1.05 | -15.00% | 444 | 4,107 | 37.09% |
| AAPL231006P00180000 | 2023-09-29 3:59PM EDT | 180.00 | 8.85 | 7.05 | 9.40 | -0.55 | -5.85% | 285 | 3,192 | 40.23% |
| AAPL231006P00182500 | 2023-09-29 3:55PM EDT | 182.50 | 11.35 | 9.45 | 12.25 | -0.50 | -4.22% | 25 | 22 | 54.96% |
| AAPL231006P00185000 | 2023-09-29 3:51PM EDT | 185.00 | 12.65 | 13.05 | 14.50 | -1.80 | -12.46% | 754 | 191 | 56.74% |
| AAPL231006P00187500 | 2023-09-29 3:55PM EDT | 187.50 | 17.30 | 14.30 | 17.05 | 0.00 | - | 4 | 1 | 64.70% |
| AAPL231006P00190000 | 2023-09-29 2:30PM EDT | 190.00 | 19.39 | 16.80 | 19.50 | +0.28 | +1.47% | 17 | 14 | 69.87% |
| AAPL231006P00192500 | 2023-09-29 3:50PM EDT | 192.50 | 20.85 | 19.30 | 22.85 | -0.85 | -3.92% | 6 | 29 | 95.95% |
| AAPL231006P00195000 | 2023-09-29 11:46AM EDT | 195.00 | 23.30 | 21.80 | 25.20 | -0.40 | -1.69% | 40 | 1 | 99.51% |
| AAPL231006P00197500 | 2023-09-28 3:18PM EDT | 197.50 | 26.20 | 24.25 | 27.90 | 0.00 | - | 3 | 2 | 110.40% |
| AAPL231006P00200000 | 2023-09-28 11:23AM EDT | 200.00 | 29.50 | 26.75 | 29.90 | 0.00 | - | 1 | 2 | 104.88% |
| AAPL231006P00205000 | 2023-09-08 2:50PM EDT | 205.00 | 26.65 | 31.75 | 35.40 | 0.00 | - | 150 | 0 | 129.10% |
| AAPL231006P00210000 | 2023-09-28 10:35AM EDT | 210.00 | 40.51 | 36.75 | 40.40 | 0.00 | - | 2 | 0 | 140.72% |
| AAPL231006P00215000 | 2023-09-27 3:27PM EDT | 215.00 | 45.17 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 134.96% |
| AAPL231006P00220000 | 2023-09-13 10:06AM EDT | 220.00 | 45.00 | 46.75 | 50.40 | 0.00 | - | - | 0 | 162.50% |
| AAPL231006P00230000 | 2023-09-18 3:15PM EDT | 230.00 | 51.30 | 56.75 | 60.40 | 0.00 | - | - | 0 | 182.52% |
| AAPL231006P00245000 | 2023-09-28 12:16PM EDT | 245.00 | 73.20 | 71.75 | 75.40 | +73.20 | - | 1 | 0 | 209.91% |
| AAPL231006P00250000 | 2023-09-20 11:03AM EDT | 250.00 | 72.50 | 78.10 | 79.95 | 0.00 | - | - | 0 | 153.52% |
| AAPL231006P00255000 | 2023-09-27 3:15PM EDT | 255.00 | 84.50 | 81.75 | 85.40 | 0.00 | - | 1 | 0 | 226.76% |
© 2023 Yahoo. Todos os direitos reservados.
