Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,27 +0,05 (+0,06%) OURO
1.837,30 +2,50 (+0,14%) Bitcoin USD
27.747,19 +352,25 (+1,29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-09-29 3:44PM EDT | 55.00 | 116.47 | 118.40 | 120.10 | 0.00 | - | 10 | 200 | 285.74% |
| AAPL231020C00060000 | 2023-09-27 11:48AM EDT | 60.00 | 110.30 | 112.50 | 115.10 | 0.00 | - | 1 | 131 | 215.23% |
| AAPL231020C00065000 | 2023-09-27 11:43AM EDT | 65.00 | 105.70 | 107.35 | 110.15 | 0.00 | - | 1 | 105 | 189.84% |
| AAPL231020C00070000 | 2023-09-26 3:44PM EDT | 70.00 | 101.85 | 102.20 | 105.15 | 0.00 | - | 2 | 292 | 146.88% |
| AAPL231020C00075000 | 2023-09-21 10:14AM EDT | 75.00 | 100.55 | 97.30 | 100.15 | 0.00 | - | 1 | 433 | 157.42% |
| AAPL231020C00080000 | 2023-09-25 9:52AM EDT | 80.00 | 95.31 | 92.25 | 95.20 | 0.00 | - | 1 | 49 | 146.09% |
| AAPL231020C00085000 | 2023-09-21 2:13PM EDT | 85.00 | 90.35 | 87.50 | 90.20 | 0.00 | - | 2 | 775 | 155.08% |
| AAPL231020C00090000 | 2023-09-29 10:53AM EDT | 90.00 | 82.95 | 83.40 | 85.20 | 0.00 | - | 1 | 877 | 174.22% |
| AAPL231020C00095000 | 2023-09-20 12:56PM EDT | 95.00 | 83.10 | 77.45 | 80.75 | 0.00 | - | 1 | 628 | 151.27% |
| AAPL231020C00100000 | 2023-10-04 9:47AM EDT | 100.00 | 72.75 | 72.50 | 75.35 | +0.30 | +0.41% | 1 | 659 | 128.91% |
| AAPL231020C00105000 | 2023-09-25 10:51AM EDT | 105.00 | 70.25 | 67.45 | 70.25 | 0.00 | - | 1 | 812 | 112.89% |
| AAPL231020C00110000 | 2023-09-29 3:57PM EDT | 110.00 | 61.53 | 62.45 | 65.25 | 0.00 | - | 1 | 744 | 103.52% |
| AAPL231020C00115000 | 2023-10-03 11:23AM EDT | 115.00 | 57.23 | 57.70 | 60.10 | 0.00 | - | 1 | 318 | 98.05% |
| AAPL231020C00120000 | 2023-10-04 11:29AM EDT | 120.00 | 53.17 | 52.70 | 55.10 | +3.27 | +6.55% | 1 | 295 | 89.06% |
| AAPL231020C00125000 | 2023-10-04 3:38PM EDT | 125.00 | 49.51 | 47.70 | 50.10 | -2.35 | -4.53% | 4 | 529 | 80.47% |
| AAPL231020C00130000 | 2023-10-04 3:14PM EDT | 130.00 | 43.84 | 42.75 | 45.15 | +1.77 | +4.21% | 5 | 1,884 | 74.51% |
| AAPL231020C00135000 | 2023-10-04 1:55PM EDT | 135.00 | 37.88 | 37.75 | 40.20 | -0.53 | -1.38% | 14 | 2,188 | 67.19% |
| AAPL231020C00140000 | 2023-10-04 3:32PM EDT | 140.00 | 34.45 | 32.80 | 35.05 | +2.15 | +6.66% | 47 | 2,404 | 57.13% |
| AAPL231020C00145000 | 2023-10-04 2:09PM EDT | 145.00 | 28.00 | 27.85 | 30.25 | +0.45 | +1.63% | 41 | 5,342 | 53.13% |
| AAPL231020C00150000 | 2023-10-04 3:53PM EDT | 150.00 | 24.24 | 22.95 | 25.35 | +1.47 | +6.46% | 60 | 8,823 | 66.48% |
| AAPL231020C00152500 | 2023-10-04 3:53PM EDT | 152.50 | 21.79 | 20.90 | 22.90 | +1.44 | +7.08% | 25 | 65 | 61.82% |
| AAPL231020C00155000 | 2023-10-04 3:56PM EDT | 155.00 | 19.37 | 18.10 | 20.45 | +1.41 | +7.85% | 36 | 4,378 | 57.08% |
| AAPL231020C00157500 | 2023-10-04 11:27AM EDT | 157.50 | 16.15 | 16.15 | 18.05 | +0.49 | +3.13% | 1 | 74 | 52.78% |
| AAPL231020C00160000 | 2023-10-04 3:59PM EDT | 160.00 | 14.70 | 13.30 | 15.65 | +1.59 | +12.13% | 1,873 | 31,604 | 48.32% |
| AAPL231020C00162500 | 2023-10-04 3:45PM EDT | 162.50 | 12.49 | 11.50 | 12.80 | +1.55 | +14.17% | 58 | 753 | 39.31% |
| AAPL231020C00165000 | 2023-10-04 3:45PM EDT | 165.00 | 10.24 | 9.40 | 11.10 | +1.09 | +11.91% | 631 | 15,213 | 40.77% |
| AAPL231020C00167500 | 2023-10-04 3:32PM EDT | 167.50 | 8.00 | 7.15 | 8.05 | +0.65 | +8.84% | 125 | 1,493 | 30.07% |
| AAPL231020C00170000 | 2023-10-04 3:59PM EDT | 170.00 | 6.10 | 5.25 | 6.75 | +0.65 | +11.93% | 5,811 | 36,976 | 32.72% |
| AAPL231020C00172500 | 2023-10-04 3:59PM EDT | 172.50 | 4.35 | 4.25 | 4.50 | +0.35 | +8.75% | 7,361 | 8,706 | 26.93% |
| AAPL231020C00175000 | 2023-10-04 3:59PM EDT | 175.00 | 2.93 | 2.90 | 3.05 | +0.23 | +8.52% | 8,454 | 46,474 | 25.28% |
| AAPL231020C00177500 | 2023-10-04 3:59PM EDT | 177.50 | 1.80 | 1.68 | 1.92 | +0.11 | +6.51% | 4,067 | 9,931 | 23.94% |
| AAPL231020C00180000 | 2023-10-04 3:59PM EDT | 180.00 | 1.02 | 1.00 | 1.05 | +0.06 | +6.25% | 9,249 | 59,943 | 22.30% |
| AAPL231020C00182500 | 2023-10-04 3:59PM EDT | 182.50 | 0.53 | 0.48 | 0.57 | +0.01 | +1.92% | 936 | 22,434 | 21.78% |
| AAPL231020C00185000 | 2023-10-04 3:58PM EDT | 185.00 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 5,065 | 68,369 | 21.09% |
| AAPL231020C00187500 | 2023-10-04 3:54PM EDT | 187.50 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 586 | 10,703 | 21.58% |
| AAPL231020C00190000 | 2023-10-04 3:59PM EDT | 190.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 2,868 | 42,276 | 21.97% |
| AAPL231020C00192500 | 2023-10-04 3:35PM EDT | 192.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 97 | 3,861 | 23.54% |
| AAPL231020C00195000 | 2023-10-04 3:49PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 994 | 42,176 | 12.50% |
| AAPL231020C00197500 | 2023-10-04 3:45PM EDT | 197.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 979 | 25.98% |
| AAPL231020C00200000 | 2023-10-04 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 531 | 67,864 | 28.13% |
| AAPL231020C00202500 | 2023-10-04 11:14AM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 884 | 28.91% |
| AAPL231020C00205000 | 2023-10-04 12:57PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 139 | 31,592 | 30.86% |
| AAPL231020C00210000 | 2023-10-04 3:24PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 25,543 | 32.42% |
| AAPL231020C00215000 | 2023-10-04 3:25PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,726 | 35.94% |
| AAPL231020C00220000 | 2023-10-04 3:30PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,372 | 39.45% |
| AAPL231020C00225000 | 2023-10-04 3:57PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,468 | 42.97% |
| AAPL231020C00230000 | 2023-10-04 2:53PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,720 | 46.09% |
| AAPL231020C00235000 | 2023-09-26 11:53AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,951 | 49.22% |
| AAPL231020C00240000 | 2023-09-21 10:05AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,144 | 50.00% |
| AAPL231020C00245000 | 2023-09-20 3:46PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 6,792 | 51.56% |
| AAPL231020C00250000 | 2023-09-28 12:13PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,468 | 54.69% |
| AAPL231020C00255000 | 2023-09-28 12:13PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,319 | 57.81% |
| AAPL231020C00260000 | 2023-09-28 12:13PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,580 | 59.38% |
| AAPL231020C00265000 | 2023-09-15 9:45AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 352 | 62.50% |
| AAPL231020C00270000 | 2023-09-14 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,127 | 65.63% |
| AAPL231020C00275000 | 2023-09-12 1:41PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,066 | 68.75% |
| AAPL231020C00280000 | 2023-09-08 2:42PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 145 | 2,288 | 70.31% |
| AAPL231020C00285000 | 2023-09-12 1:27PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,362 | 71.88% |
| AAPL231020C00290000 | 2023-09-12 1:29PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 749 | 75.00% |
| AAPL231020C00295000 | 2023-09-06 11:21AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 3,348 | 78.13% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-09-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,491 | 168.75% |
| AAPL231020P00060000 | 2023-09-08 9:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 156.25% |
| AAPL231020P00065000 | 2023-08-29 11:06AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,513 | 143.75% |
| AAPL231020P00070000 | 2023-09-26 12:29PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,318 | 134.38% |
| AAPL231020P00075000 | 2023-08-25 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,122 | 125.00% |
| AAPL231020P00080000 | 2023-09-07 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 1,178 | 139.06% |
| AAPL231020P00085000 | 2023-09-28 10:24AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 5,825 | 128.91% |
| AAPL231020P00090000 | 2023-09-25 10:47AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 9,986 | 113.28% |
| AAPL231020P00095000 | 2023-10-03 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,340 | 90.63% |
| AAPL231020P00100000 | 2023-09-29 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 7,980 | 84.38% |
| AAPL231020P00105000 | 2023-10-03 3:25PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,460 | 76.56% |
| AAPL231020P00110000 | 2023-10-04 3:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,147 | 68.75% |
| AAPL231020P00115000 | 2023-10-04 12:14PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 3,722 | 73.44% |
| AAPL231020P00120000 | 2023-10-04 3:04PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 121 | 7,316 | 64.84% |
| AAPL231020P00125000 | 2023-10-04 3:26PM EDT | 125.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 633 | 6,606 | 62.11% |
| AAPL231020P00130000 | 2023-10-04 3:05PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 125 | 6,196 | 55.47% |
| AAPL231020P00135000 | 2023-10-04 3:32PM EDT | 135.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 50 | 7,618 | 50.98% |
| AAPL231020P00140000 | 2023-10-04 3:43PM EDT | 140.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 102 | 9,907 | 47.27% |
| AAPL231020P00145000 | 2023-10-04 3:57PM EDT | 145.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 626 | 24,839 | 42.38% |
| AAPL231020P00150000 | 2023-10-04 3:45PM EDT | 150.00 | 0.15 | 0.14 | 0.17 | -0.08 | -34.78% | 683 | 48,513 | 38.18% |
| AAPL231020P00152500 | 2023-10-04 3:26PM EDT | 152.50 | 0.19 | 0.18 | 0.21 | -0.13 | -40.62% | 175 | 2,831 | 35.94% |
| AAPL231020P00155000 | 2023-10-04 3:54PM EDT | 155.00 | 0.25 | 0.23 | 0.29 | -0.15 | -37.50% | 755 | 17,380 | 34.42% |
| AAPL231020P00157500 | 2023-10-04 3:32PM EDT | 157.50 | 0.35 | 0.34 | 0.36 | -0.19 | -35.19% | 749 | 2,483 | 32.08% |
| AAPL231020P00160000 | 2023-10-04 3:57PM EDT | 160.00 | 0.47 | 0.46 | 0.48 | -0.28 | -37.33% | 10,957 | 56,979 | 30.13% |
| AAPL231020P00162500 | 2023-10-04 3:57PM EDT | 162.50 | 0.65 | 0.63 | 0.73 | -0.35 | -35.00% | 2,029 | 5,581 | 29.27% |
| AAPL231020P00165000 | 2023-10-04 3:59PM EDT | 165.00 | 0.96 | 0.91 | 1.00 | -0.44 | -31.43% | 4,720 | 58,874 | 27.52% |
| AAPL231020P00167500 | 2023-10-04 3:58PM EDT | 167.50 | 1.37 | 1.28 | 1.42 | -0.57 | -29.38% | 1,296 | 11,744 | 26.09% |
| AAPL231020P00170000 | 2023-10-04 3:59PM EDT | 170.00 | 2.00 | 1.93 | 2.12 | -0.67 | -25.09% | 7,546 | 67,522 | 25.53% |
| AAPL231020P00172500 | 2023-10-04 3:58PM EDT | 172.50 | 2.77 | 2.68 | 2.87 | -0.86 | -23.69% | 5,304 | 12,447 | 23.66% |
| AAPL231020P00175000 | 2023-10-04 3:59PM EDT | 175.00 | 3.90 | 3.85 | 3.95 | -0.92 | -19.09% | 18,390 | 74,231 | 22.23% |
| AAPL231020P00177500 | 2023-10-04 3:51PM EDT | 177.50 | 5.15 | 4.50 | 5.40 | -1.33 | -20.52% | 309 | 8,305 | 21.22% |
| AAPL231020P00180000 | 2023-10-04 3:58PM EDT | 180.00 | 6.91 | 6.90 | 7.15 | -1.30 | -15.83% | 5,420 | 54,340 | 20.06% |
| AAPL231020P00182500 | 2023-10-04 3:40PM EDT | 182.50 | 8.72 | 7.90 | 10.75 | -2.25 | -20.51% | 27 | 1,506 | 34.79% |
| AAPL231020P00185000 | 2023-10-04 3:59PM EDT | 185.00 | 11.35 | 10.00 | 12.70 | -1.05 | -8.47% | 903 | 22,066 | 34.52% |
| AAPL231020P00187500 | 2023-10-04 3:37PM EDT | 187.50 | 13.32 | 13.10 | 15.35 | -1.98 | -12.94% | 24 | 13 | 40.37% |
| AAPL231020P00190000 | 2023-10-04 3:25PM EDT | 190.00 | 16.55 | 15.15 | 17.85 | -1.30 | -7.28% | 27,139 | 4,245 | 44.56% |
| AAPL231020P00192500 | 2023-10-04 3:01PM EDT | 192.50 | 19.30 | 17.55 | 20.35 | -0.24 | -1.23% | 4 | 1 | 48.58% |
| AAPL231020P00195000 | 2023-10-04 3:42PM EDT | 195.00 | 20.80 | 20.05 | 22.85 | -1.90 | -8.37% | 20,850 | 1,347 | 52.44% |
| AAPL231020P00200000 | 2023-10-04 2:50PM EDT | 200.00 | 26.85 | 25.05 | 27.85 | -1.20 | -4.28% | 532 | 49 | 59.77% |
| AAPL231020P00202500 | 2023-09-27 3:29PM EDT | 202.50 | 32.27 | 27.90 | 30.35 | 0.00 | - | 2 | 0 | 63.28% |
| AAPL231020P00205000 | 2023-10-04 3:02PM EDT | 205.00 | 32.05 | 30.05 | 32.85 | -0.85 | -2.58% | 979 | 68 | 66.68% |
| AAPL231020P00210000 | 2023-10-04 3:58PM EDT | 210.00 | 36.25 | 35.05 | 37.85 | -1.45 | -3.85% | 9 | 4 | 73.22% |
| AAPL231020P00215000 | 2023-10-04 3:26PM EDT | 215.00 | 41.23 | 40.05 | 42.90 | -0.75 | -1.79% | 5 | 1 | 80.15% |
| AAPL231020P00220000 | 2023-10-04 3:01PM EDT | 220.00 | 46.65 | 45.05 | 47.85 | -0.37 | -0.79% | 46 | 11 | 51.95% |
| AAPL231020P00225000 | 2023-09-29 3:41PM EDT | 225.00 | 54.00 | 50.05 | 52.85 | 0.00 | - | 7 | 0 | 56.06% |
| AAPL231020P00230000 | 2023-10-04 3:59PM EDT | 230.00 | 56.35 | 55.30 | 57.85 | -0.60 | -1.05% | 2 | 1 | 66.99% |
| AAPL231020P00235000 | 2023-09-29 3:41PM EDT | 235.00 | 63.76 | 60.40 | 62.85 | 0.00 | - | 4 | 0 | 73.39% |
| AAPL231020P00240000 | 2023-09-20 9:42AM EDT | 240.00 | 61.50 | 65.80 | 67.85 | 0.00 | - | - | 0 | 84.77% |
| AAPL231020P00245000 | 2023-07-31 3:12PM EDT | 245.00 | 49.70 | 56.15 | 59.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020P00250000 | 2023-07-25 12:01PM EDT | 250.00 | 56.50 | 73.10 | 74.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231020P00255000 | 2023-09-21 10:18AM EDT | 255.00 | 79.15 | 80.40 | 82.85 | 0.00 | - | - | 0 | 89.26% |
| AAPL231020P00260000 | 2023-07-31 2:03PM EDT | 260.00 | 63.70 | 72.10 | 74.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL231020P00265000 | 2023-09-21 10:18AM EDT | 265.00 | 89.15 | 90.80 | 92.85 | 0.00 | - | 1 | 0 | 104.88% |
| AAPL231020P00270000 | 2023-09-27 3:15PM EDT | 270.00 | 99.50 | 95.60 | 97.85 | 0.00 | - | 1 | 0 | 104.69% |
| AAPL231020P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 426.27% |
| AAPL231020P00285000 | 2023-09-27 3:15PM EDT | 285.00 | 114.50 | 110.05 | 112.85 | 0.00 | - | 2 | 0 | 97.27% |
| AAPL231020P00295000 | 2023-09-11 9:51AM EDT | 295.00 | 117.43 | 120.80 | 122.85 | 0.00 | - | 10 | 0 | 125.78% |
© 2023 Yahoo. Todos os direitos reservados.
