Mercado fechará em 1 h 51 min
BOVESPA
98.493,12 -1.727,52 (-1,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.812,60 +262,20 (+0,50%) PETROLEO CRU
70,02 -0,88 (-1,24%) OURO
2.002,30 +52,70 (+2,70%) Bitcoin USD
28.301,44 -467,71 (-1,63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00050000 | 2023-03-23 11:58AM EDT | 50.00 | 110.45 | 109.65 | 109.80 | +0.85 | +0.78% | 7 | 205 | 764.84% |
| AAPL230324C00055000 | 2023-03-23 1:24PM EDT | 55.00 | 105.10 | 104.65 | 104.85 | +2.75 | +2.69% | 1 | 23 | 712.50% |
| AAPL230324C00060000 | 2023-03-22 2:11PM EDT | 60.00 | 100.60 | 99.65 | 99.80 | 0.00 | - | 2 | 7 | 651.56% |
| AAPL230324C00065000 | 2023-03-16 12:54PM EDT | 65.00 | 89.80 | 94.70 | 94.95 | 0.00 | - | - | 4 | 625.78% |
| AAPL230324C00080000 | 2023-03-15 2:27PM EDT | 80.00 | 73.02 | 79.65 | 79.95 | 0.00 | - | 2 | 14 | 488.67% |
| AAPL230324C00085000 | 2023-02-10 10:51AM EDT | 85.00 | 65.94 | 62.45 | 65.05 | 0.00 | - | - | 1 | 0.00% |
| AAPL230324C00090000 | 2023-03-22 3:36PM EDT | 90.00 | 69.75 | 69.65 | 69.95 | 0.00 | - | 1 | 4 | 413.87% |
| AAPL230324C00095000 | 2023-03-21 12:55PM EDT | 95.00 | 63.20 | 64.75 | 65.05 | 0.00 | - | 9 | 7 | 393.55% |
| AAPL230324C00100000 | 2023-03-21 11:11AM EDT | 100.00 | 57.50 | 59.60 | 59.95 | 0.00 | - | 6 | 15 | 342.97% |
| AAPL230324C00105000 | 2023-03-16 12:10PM EDT | 105.00 | 49.75 | 54.65 | 54.95 | 0.00 | - | - | 10 | 315.04% |
| AAPL230324C00110000 | 2023-03-17 11:02AM EDT | 110.00 | 44.98 | 49.65 | 49.90 | 0.00 | - | 34 | 36 | 281.64% |
| AAPL230324C00115000 | 2023-03-21 12:29PM EDT | 115.00 | 43.05 | 44.60 | 44.95 | 0.00 | - | 1 | 37 | 252.73% |
| AAPL230324C00120000 | 2023-03-20 11:06AM EDT | 120.00 | 36.56 | 39.70 | 39.95 | 0.00 | - | 3 | 64 | 229.88% |
| AAPL230324C00125000 | 2023-03-23 1:09PM EDT | 125.00 | 35.25 | 34.65 | 34.95 | +0.50 | +1.44% | 5 | 17 | 199.90% |
| AAPL230324C00126000 | 2023-03-22 10:07AM EDT | 126.00 | 33.46 | 33.70 | 33.95 | 0.00 | - | 1 | 1 | 196.88% |
| AAPL230324C00127000 | 2023-03-22 2:08PM EDT | 127.00 | 34.16 | 32.70 | 32.90 | 0.00 | - | 2 | 54 | 189.26% |
| AAPL230324C00128000 | 2023-03-22 10:28AM EDT | 128.00 | 32.00 | 31.75 | 31.95 | 0.00 | - | 1 | 8 | 188.09% |
| AAPL230324C00129000 | 2023-03-23 10:04AM EDT | 129.00 | 30.75 | 30.70 | 30.90 | -0.55 | -1.76% | 12 | 227 | 178.52% |
| AAPL230324C00130000 | 2023-03-23 1:07PM EDT | 130.00 | 30.52 | 29.70 | 29.95 | -0.38 | -1.23% | 57 | 190 | 175.20% |
| AAPL230324C00131000 | 2023-03-22 3:19PM EDT | 131.00 | 29.05 | 28.65 | 28.95 | 0.00 | - | 3 | 25 | 167.87% |
| AAPL230324C00132000 | 2023-03-23 11:10AM EDT | 132.00 | 29.42 | 27.70 | 27.95 | +2.67 | +9.98% | 4 | 117 | 164.55% |
| AAPL230324C00133000 | 2023-03-22 12:13PM EDT | 133.00 | 27.15 | 26.70 | 27.00 | 0.00 | - | 10 | 15 | 161.13% |
| AAPL230324C00134000 | 2023-03-22 3:59PM EDT | 134.00 | 24.39 | 25.70 | 25.95 | 0.00 | - | 8 | 23 | 153.91% |
| AAPL230324C00135000 | 2023-03-23 1:41PM EDT | 135.00 | 25.10 | 24.70 | 24.90 | +0.25 | +1.01% | 3 | 341 | 146.88% |
| AAPL230324C00136000 | 2023-03-22 3:42PM EDT | 136.00 | 23.90 | 23.70 | 24.00 | 0.00 | - | 22 | 275 | 145.12% |
| AAPL230324C00137000 | 2023-03-22 3:52PM EDT | 137.00 | 22.05 | 22.75 | 22.90 | 0.00 | - | 36 | 180 | 138.18% |
| AAPL230324C00138000 | 2023-03-23 1:37PM EDT | 138.00 | 21.92 | 21.65 | 21.95 | +0.22 | +1.01% | 2 | 283 | 131.25% |
| AAPL230324C00139000 | 2023-03-23 11:59AM EDT | 139.00 | 21.60 | 20.75 | 20.95 | -0.50 | -2.26% | 10 | 434 | 129.30% |
| AAPL230324C00140000 | 2023-03-23 1:44PM EDT | 140.00 | 20.25 | 19.70 | 19.95 | +1.08 | +5.63% | 41 | 1,118 | 122.46% |
| AAPL230324C00141000 | 2023-03-22 3:43PM EDT | 141.00 | 18.90 | 18.75 | 18.90 | 0.00 | - | 85 | 323 | 117.19% |
| AAPL230324C00142000 | 2023-03-23 1:24PM EDT | 142.00 | 18.15 | 17.75 | 18.00 | +1.44 | +8.62% | 28 | 308 | 114.84% |
| AAPL230324C00143000 | 2023-03-23 1:24PM EDT | 143.00 | 17.15 | 16.70 | 16.90 | +1.05 | +6.52% | 16 | 485 | 105.27% |
| AAPL230324C00144000 | 2023-03-23 1:53PM EDT | 144.00 | 15.85 | 15.70 | 15.90 | +0.75 | +4.97% | 102 | 560 | 100.00% |
| AAPL230324C00145000 | 2023-03-23 1:33PM EDT | 145.00 | 15.00 | 14.70 | 14.90 | +1.70 | +12.78% | 865 | 1,708 | 94.82% |
| AAPL230324C00146000 | 2023-03-23 1:52PM EDT | 146.00 | 13.78 | 13.75 | 13.95 | +0.88 | +6.82% | 47 | 1,235 | 92.09% |
| AAPL230324C00147000 | 2023-03-23 1:21PM EDT | 147.00 | 13.20 | 12.80 | 13.05 | +1.07 | +8.82% | 344 | 1,352 | 90.33% |
| AAPL230324C00148000 | 2023-03-23 1:27PM EDT | 148.00 | 11.60 | 11.75 | 11.95 | +1.53 | +15.19% | 133 | 1,704 | 81.35% |
| AAPL230324C00149000 | 2023-03-23 1:16PM EDT | 149.00 | 10.87 | 10.70 | 10.90 | +1.13 | +11.60% | 60 | 3,152 | 73.63% |
| AAPL230324C00150000 | 2023-03-23 1:50PM EDT | 150.00 | 9.92 | 9.70 | 9.95 | +1.79 | +22.02% | 763 | 8,123 | 69.34% |
| AAPL230324C00152500 | 2023-03-23 1:49PM EDT | 152.50 | 7.38 | 7.35 | 7.50 | +1.28 | +20.98% | 867 | 11,736 | 59.18% |
| AAPL230324C00155000 | 2023-03-23 1:52PM EDT | 155.00 | 4.95 | 4.90 | 5.15 | +1.40 | +39.44% | 3,454 | 27,246 | 50.73% |
| AAPL230324C00157500 | 2023-03-23 1:54PM EDT | 157.50 | 2.72 | 2.76 | 2.79 | +0.92 | +51.11% | 7,961 | 23,467 | 36.33% |
| AAPL230324C00160000 | 2023-03-23 1:54PM EDT | 160.00 | 1.02 | 1.03 | 1.04 | +0.35 | +52.24% | 53,677 | 35,116 | 28.32% |
| AAPL230324C00162500 | 2023-03-23 1:54PM EDT | 162.50 | 0.21 | 0.22 | 0.23 | +0.05 | +31.25% | 56,476 | 33,681 | 25.24% |
| AAPL230324C00165000 | 2023-03-23 1:53PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34,800 | 33,083 | 25.59% |
| AAPL230324C00167500 | 2023-03-23 1:49PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,590 | 19,049 | 30.86% |
| AAPL230324C00170000 | 2023-03-23 1:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,330 | 12,969 | 35.94% |
| AAPL230324C00172500 | 2023-03-23 1:17PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 4,282 | 42.19% |
| AAPL230324C00175000 | 2023-03-23 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,625 | 49.22% |
| AAPL230324C00177500 | 2023-03-22 2:43PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,723 | 51.56% |
| AAPL230324C00180000 | 2023-03-22 3:17PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,466 | 57.81% |
| AAPL230324C00182500 | 2023-03-22 2:50PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 64.06% |
| AAPL230324C00185000 | 2023-03-22 2:23PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 899 | 68.75% |
| AAPL230324C00190000 | 2023-03-20 11:06AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,201 | 81.25% |
| AAPL230324C00195000 | 2023-03-16 3:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 90.63% |
| AAPL230324C00200000 | 2023-03-22 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 103.13% |
| AAPL230324C00205000 | 2023-03-21 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,085 | 112.50% |
| AAPL230324C00210000 | 2023-03-13 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL230324C00215000 | 2023-03-17 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| AAPL230324C00220000 | 2023-03-17 12:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 140.63% |
| AAPL230324C00235000 | 2023-03-21 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 165.63% |
| AAPL230324C00250000 | 2023-03-23 1:07PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 187.50% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00050000 | 2023-03-21 12:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 114 | 487.50% |
| AAPL230324P00055000 | 2023-03-21 1:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 114 | 450.00% |
| AAPL230324P00060000 | 2023-03-22 2:50PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 412.50% |
| AAPL230324P00065000 | 2023-03-21 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| AAPL230324P00070000 | 2023-03-20 12:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 131 | 350.00% |
| AAPL230324P00075000 | 2023-03-10 11:14AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| AAPL230324P00080000 | 2023-02-21 2:00PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 293.75% |
| AAPL230324P00085000 | 2023-02-21 3:31PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 268.75% |
| AAPL230324P00090000 | 2023-03-17 10:58AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 148 | 243.75% |
| AAPL230324P00095000 | 2023-03-17 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 743 | 225.00% |
| AAPL230324P00100000 | 2023-03-21 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,647 | 200.00% |
| AAPL230324P00105000 | 2023-03-21 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,114 | 181.25% |
| AAPL230324P00110000 | 2023-03-20 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,718 | 162.50% |
| AAPL230324P00115000 | 2023-03-21 12:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,332 | 143.75% |
| AAPL230324P00120000 | 2023-03-21 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,405 | 128.13% |
| AAPL230324P00125000 | 2023-03-23 12:04PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,326 | 109.38% |
| AAPL230324P00126000 | 2023-03-20 3:56PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 685 | 106.25% |
| AAPL230324P00127000 | 2023-03-22 10:51AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| AAPL230324P00128000 | 2023-03-23 9:55AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1,116 | 50.00% |
| AAPL230324P00129000 | 2023-03-23 12:27PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 694 | 96.88% |
| AAPL230324P00130000 | 2023-03-23 1:18PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,202 | 93.75% |
| AAPL230324P00131000 | 2023-03-23 9:53AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 90.63% |
| AAPL230324P00132000 | 2023-03-23 1:47PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,180 | 87.50% |
| AAPL230324P00133000 | 2023-03-23 1:30PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,216 | 84.38% |
| AAPL230324P00134000 | 2023-03-23 11:04AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,293 | 81.25% |
| AAPL230324P00135000 | 2023-03-23 1:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 3,071 | 78.13% |
| AAPL230324P00136000 | 2023-03-23 11:04AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 961 | 75.00% |
| AAPL230324P00137000 | 2023-03-23 10:46AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,225 | 71.88% |
| AAPL230324P00138000 | 2023-03-23 1:15PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 2,296 | 68.75% |
| AAPL230324P00139000 | 2023-03-23 12:19PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 1,490 | 65.63% |
| AAPL230324P00140000 | 2023-03-23 1:12PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,242 | 5,246 | 62.50% |
| AAPL230324P00141000 | 2023-03-23 1:48PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,138 | 3,470 | 66.41% |
| AAPL230324P00142000 | 2023-03-23 1:51PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 475 | 4,590 | 62.50% |
| AAPL230324P00143000 | 2023-03-23 1:41PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 283 | 3,237 | 59.38% |
| AAPL230324P00144000 | 2023-03-23 1:21PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 3,224 | 56.25% |
| AAPL230324P00145000 | 2023-03-23 1:51PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 263 | 10,229 | 52.34% |
| AAPL230324P00146000 | 2023-03-23 1:49PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 286 | 7,571 | 50.78% |
| AAPL230324P00147000 | 2023-03-23 1:50PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 526 | 12,094 | 47.66% |
| AAPL230324P00148000 | 2023-03-23 1:36PM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,854 | 13,079 | 46.48% |
| AAPL230324P00149000 | 2023-03-23 1:47PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,381 | 8,274 | 42.97% |
| AAPL230324P00150000 | 2023-03-23 1:53PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 5,495 | 25,834 | 39.06% |
| AAPL230324P00152500 | 2023-03-23 1:53PM EDT | 152.50 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 9,149 | 17,082 | 33.59% |
| AAPL230324P00155000 | 2023-03-23 1:54PM EDT | 155.00 | 0.15 | 0.14 | 0.15 | -0.41 | -73.21% | 34,176 | 32,247 | 28.71% |
| AAPL230324P00157500 | 2023-03-23 1:54PM EDT | 157.50 | 0.42 | 0.41 | 0.42 | -0.89 | -67.94% | 44,484 | 16,625 | 23.73% |
| AAPL230324P00160000 | 2023-03-23 1:54PM EDT | 160.00 | 1.21 | 1.19 | 1.21 | -1.48 | -55.02% | 39,075 | 16,216 | 18.07% |
| AAPL230324P00162500 | 2023-03-23 1:53PM EDT | 162.50 | 2.88 | 2.81 | 2.89 | -1.62 | -36.00% | 4,522 | 6,593 | 0.00% |
| AAPL230324P00165000 | 2023-03-23 1:39PM EDT | 165.00 | 4.98 | 4.80 | 5.30 | -2.12 | -29.86% | 219 | 1,745 | 0.00% |
| AAPL230324P00167500 | 2023-03-23 12:58PM EDT | 167.50 | 7.10 | 7.55 | 8.10 | -2.21 | -23.74% | 116 | 594 | 0.00% |
| AAPL230324P00170000 | 2023-03-23 11:04AM EDT | 170.00 | 8.80 | 9.90 | 10.50 | -0.65 | -6.88% | 17 | 243 | 0.00% |
| AAPL230324P00172500 | 2023-03-23 12:47PM EDT | 172.50 | 12.10 | 12.45 | 12.95 | +0.10 | +0.83% | 38 | 3 | 0.00% |
| AAPL230324P00175000 | 2023-03-23 9:58AM EDT | 175.00 | 15.24 | 14.75 | 15.35 | +0.49 | +3.32% | 2 | 3 | 0.00% |
| AAPL230324P00177500 | 2023-03-23 12:17PM EDT | 177.50 | 16.83 | 17.60 | 17.80 | -0.12 | -0.71% | 15 | 7 | 0.00% |
| AAPL230324P00180000 | 2023-03-21 12:27PM EDT | 180.00 | 18.80 | 20.05 | 20.50 | -3.15 | -14.35% | 1 | 9 | 0.00% |
| AAPL230324P00185000 | 2023-03-06 10:30AM EDT | 185.00 | 31.17 | 24.75 | 25.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324P00190000 | 2023-03-21 2:14PM EDT | 190.00 | 31.33 | 29.85 | 30.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230324P00195000 | 2023-03-06 2:50PM EDT | 195.00 | 40.17 | 35.05 | 35.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324P00200000 | 2023-03-03 12:25PM EDT | 200.00 | 50.53 | 40.05 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230324P00210000 | 2023-02-27 12:55PM EDT | 210.00 | 62.09 | 49.75 | 50.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230324P00245000 | 2023-03-22 3:36PM EDT | 245.00 | 85.25 | 85.15 | 85.30 | 0.00 | - | 32 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
