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
84,39 +0,17 (+0,20%) OURO
1.837,40 +2,60 (+0,14%) Bitcoin USD
27.732,20 +353,93 (+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 comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-09-22 3:36PM EDT | 50.00 | 125.80 | 123.10 | 125.80 | 0.00 | - | 1 | 38 | 195.41% |
| AAPL231117C00055000 | 2023-09-22 3:41PM EDT | 55.00 | 120.85 | 118.10 | 120.85 | 0.00 | - | 1 | 77 | 182.28% |
| AAPL231117C00060000 | 2023-09-22 3:41PM EDT | 60.00 | 115.90 | 112.90 | 115.85 | 0.00 | - | 1 | 27 | 165.43% |
| AAPL231117C00065000 | 2023-09-21 12:37PM EDT | 65.00 | 110.55 | 107.30 | 110.90 | 0.00 | - | 1 | 49 | 141.89% |
| AAPL231117C00070000 | 2023-09-07 2:28PM EDT | 70.00 | 107.25 | 102.05 | 105.90 | 0.00 | - | 2 | 47 | 125.29% |
| AAPL231117C00075000 | 2023-10-03 9:39AM EDT | 75.00 | 98.58 | 97.15 | 100.95 | 0.00 | - | 4 | 37 | 120.41% |
| AAPL231117C00080000 | 2023-09-06 3:32PM EDT | 80.00 | 102.40 | 92.40 | 96.00 | 0.00 | - | 20 | 26 | 118.07% |
| AAPL231117C00085000 | 2023-09-06 2:03PM EDT | 85.00 | 98.45 | 87.85 | 90.25 | 0.00 | - | 33 | 42 | 104.00% |
| AAPL231117C00090000 | 2023-09-11 1:27PM EDT | 90.00 | 90.07 | 82.90 | 85.30 | 0.00 | - | 2 | 32 | 98.44% |
| AAPL231117C00095000 | 2023-09-22 2:37PM EDT | 95.00 | 80.75 | 77.95 | 80.35 | 0.00 | - | 4 | 37 | 92.87% |
| AAPL231117C00100000 | 2023-09-28 2:02PM EDT | 100.00 | 71.36 | 73.00 | 75.40 | 0.00 | - | 1 | 698 | 87.40% |
| AAPL231117C00105000 | 2023-09-28 1:18PM EDT | 105.00 | 66.96 | 68.05 | 70.45 | 0.00 | - | 1 | 2,741 | 81.93% |
| AAPL231117C00110000 | 2023-09-19 3:37PM EDT | 110.00 | 70.00 | 63.10 | 65.50 | 0.00 | - | 1 | 39 | 76.56% |
| AAPL231117C00115000 | 2023-09-26 3:27PM EDT | 115.00 | 57.72 | 58.00 | 60.55 | 0.00 | - | 1 | 382 | 69.63% |
| AAPL231117C00120000 | 2023-10-04 3:54PM EDT | 120.00 | 54.40 | 53.20 | 55.60 | +2.30 | +4.41% | 2 | 431 | 65.92% |
| AAPL231117C00125000 | 2023-10-04 3:38PM EDT | 125.00 | 50.07 | 48.30 | 50.70 | +2.52 | +5.30% | 4 | 181 | 61.52% |
| AAPL231117C00130000 | 2023-10-04 3:14PM EDT | 130.00 | 44.46 | 43.40 | 45.80 | +1.98 | +4.66% | 32 | 956 | 56.93% |
| AAPL231117C00135000 | 2023-10-04 10:42AM EDT | 135.00 | 39.25 | 38.50 | 40.90 | -0.06 | -0.15% | 25 | 621 | 52.20% |
| AAPL231117C00140000 | 2023-10-04 3:32PM EDT | 140.00 | 35.25 | 33.65 | 36.00 | +1.70 | +5.07% | 75 | 1,477 | 58.50% |
| AAPL231117C00145000 | 2023-10-03 11:38AM EDT | 145.00 | 29.18 | 29.45 | 30.90 | +1.13 | +4.03% | 15 | 252 | 50.88% |
| AAPL231117C00150000 | 2023-10-04 12:15PM EDT | 150.00 | 24.50 | 24.15 | 26.25 | +0.03 | +0.12% | 39 | 1,978 | 46.57% |
| AAPL231117C00155000 | 2023-10-04 2:36PM EDT | 155.00 | 20.11 | 20.10 | 21.65 | +0.45 | +2.29% | 28 | 1,996 | 42.07% |
| AAPL231117C00160000 | 2023-10-04 3:58PM EDT | 160.00 | 16.66 | 15.80 | 17.05 | +1.34 | +8.75% | 15 | 4,530 | 36.99% |
| AAPL231117C00165000 | 2023-10-04 3:48PM EDT | 165.00 | 12.80 | 12.45 | 13.10 | +1.10 | +9.40% | 171 | 6,700 | 34.30% |
| AAPL231117C00170000 | 2023-10-04 3:59PM EDT | 170.00 | 9.18 | 8.40 | 9.25 | +0.63 | +7.37% | 650 | 24,524 | 30.57% |
| AAPL231117C00175000 | 2023-10-04 3:59PM EDT | 175.00 | 6.20 | 6.10 | 6.25 | +0.45 | +7.83% | 8,355 | 30,351 | 28.58% |
| AAPL231117C00180000 | 2023-10-04 3:59PM EDT | 180.00 | 3.80 | 3.75 | 3.90 | +0.20 | +5.56% | 1,330 | 70,538 | 26.92% |
| AAPL231117C00185000 | 2023-10-04 3:59PM EDT | 185.00 | 2.15 | 2.10 | 2.18 | +0.12 | +5.91% | 5,177 | 59,622 | 25.33% |
| AAPL231117C00190000 | 2023-10-04 3:54PM EDT | 190.00 | 1.14 | 1.08 | 1.14 | +0.06 | +5.56% | 8,682 | 38,398 | 24.41% |
| AAPL231117C00195000 | 2023-10-04 3:54PM EDT | 195.00 | 0.56 | 0.52 | 0.59 | +0.02 | +3.70% | 614 | 22,003 | 24.17% |
| AAPL231117C00200000 | 2023-10-04 3:57PM EDT | 200.00 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 3,875 | 23,708 | 24.20% |
| AAPL231117C00205000 | 2023-10-04 3:43PM EDT | 205.00 | 0.17 | 0.13 | 0.17 | +0.01 | +6.25% | 409 | 33,653 | 24.85% |
| AAPL231117C00210000 | 2023-10-04 2:42PM EDT | 210.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 322 | 14,277 | 25.98% |
| AAPL231117C00215000 | 2023-10-04 2:41PM EDT | 215.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5 | 13,922 | 26.95% |
| AAPL231117C00220000 | 2023-10-04 3:39PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 22 | 6,297 | 28.22% |
| AAPL231117C00225000 | 2023-10-03 9:35AM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 50 | 7,491 | 29.69% |
| AAPL231117C00230000 | 2023-10-04 12:58PM EDT | 230.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 5 | 2,062 | 33.50% |
| AAPL231117C00235000 | 2023-10-03 3:59PM EDT | 235.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 7 | 1,106 | 35.74% |
| AAPL231117C00240000 | 2023-10-04 2:11PM EDT | 240.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 7 | 1,737 | 37.11% |
| AAPL231117C00245000 | 2023-09-27 11:11AM EDT | 245.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,968 | 39.06% |
| AAPL231117C00250000 | 2023-10-02 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,233 | 41.02% |
| AAPL231117C00255000 | 2023-10-04 2:00PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 42.97% |
| AAPL231117C00260000 | 2023-10-04 9:36AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 680 | 44.92% |
| AAPL231117C00265000 | 2023-10-02 9:42AM EDT | 265.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,109 | 46.68% |
| AAPL231117C00270000 | 2023-09-29 10:44AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,306 | 44.14% |
| AAPL231117C00275000 | 2023-10-03 1:24PM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,289 | 49.22% |
| AAPL231117C00280000 | 2023-09-28 11:04AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 559 | 50.78% |
| AAPL231117C00285000 | 2023-09-20 9:46AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 306 | 52.34% |
| AAPL231117C00290000 | 2023-09-28 11:09AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,635 | 47.66% |
| AAPL231117C00300000 | 2023-09-26 11:12AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,298 | 50.78% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-08-29 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,886 | 109.38% |
| AAPL231117P00055000 | 2023-08-21 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 835 | 100.00% |
| AAPL231117P00060000 | 2023-09-14 12:03PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,289 | 2,649 | 93.75% |
| AAPL231117P00065000 | 2023-10-03 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,192 | 92.19% |
| AAPL231117P00070000 | 2023-10-02 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,310 | 92.97% |
| AAPL231117P00075000 | 2023-09-29 1:24PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,640 | 79.69% |
| AAPL231117P00080000 | 2023-09-27 11:16AM EDT | 80.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 21 | 977 | 83.59% |
| AAPL231117P00085000 | 2023-10-03 3:43PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 966 | 72.66% |
| AAPL231117P00090000 | 2023-10-04 3:52PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 668 | 71.88% |
| AAPL231117P00095000 | 2023-10-02 3:22PM EDT | 95.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 879 | 67.97% |
| AAPL231117P00100000 | 2023-10-04 12:54PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 3,153 | 65.63% |
| AAPL231117P00105000 | 2023-10-04 11:19AM EDT | 105.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 11 | 2,659 | 60.16% |
| AAPL231117P00110000 | 2023-10-04 11:18AM EDT | 110.00 | 0.09 | 0.05 | 0.14 | -0.03 | -25.00% | 1 | 1,146 | 56.84% |
| AAPL231117P00115000 | 2023-10-04 3:39PM EDT | 115.00 | 0.11 | 0.05 | 0.13 | -0.04 | -26.67% | 45 | 1,142 | 51.37% |
| AAPL231117P00120000 | 2023-10-04 3:26PM EDT | 120.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 220 | 4,078 | 50.29% |
| AAPL231117P00125000 | 2023-10-04 3:26PM EDT | 125.00 | 0.21 | 0.18 | 0.22 | -0.04 | -16.00% | 84 | 3,989 | 47.85% |
| AAPL231117P00130000 | 2023-10-04 2:01PM EDT | 130.00 | 0.29 | 0.24 | 0.28 | -0.04 | -12.12% | 20 | 4,263 | 44.68% |
| AAPL231117P00135000 | 2023-10-04 3:15PM EDT | 135.00 | 0.36 | 0.35 | 0.37 | -0.08 | -18.18% | 45 | 4,980 | 41.75% |
| AAPL231117P00140000 | 2023-10-04 3:45PM EDT | 140.00 | 0.46 | 0.47 | 0.48 | -0.11 | -19.30% | 65 | 9,683 | 38.67% |
| AAPL231117P00145000 | 2023-10-04 3:50PM EDT | 145.00 | 0.64 | 0.61 | 0.69 | -0.15 | -18.99% | 86 | 5,652 | 36.38% |
| AAPL231117P00150000 | 2023-10-04 3:59PM EDT | 150.00 | 0.93 | 0.90 | 0.94 | -0.22 | -19.13% | 443 | 15,125 | 33.59% |
| AAPL231117P00155000 | 2023-10-04 3:57PM EDT | 155.00 | 1.36 | 1.30 | 1.38 | -0.33 | -19.53% | 694 | 18,503 | 31.47% |
| AAPL231117P00160000 | 2023-10-04 3:58PM EDT | 160.00 | 2.02 | 2.01 | 2.14 | -0.47 | -18.88% | 1,629 | 23,022 | 30.03% |
| AAPL231117P00165000 | 2023-10-04 3:59PM EDT | 165.00 | 3.10 | 3.05 | 3.10 | -0.58 | -15.76% | 840 | 23,045 | 27.89% |
| AAPL231117P00170000 | 2023-10-04 3:58PM EDT | 170.00 | 4.60 | 4.50 | 4.65 | -0.73 | -13.70% | 2,374 | 32,537 | 26.53% |
| AAPL231117P00175000 | 2023-10-04 3:59PM EDT | 175.00 | 6.59 | 6.55 | 7.25 | -0.98 | -12.95% | 6,655 | 35,403 | 27.17% |
| AAPL231117P00180000 | 2023-10-04 3:59PM EDT | 180.00 | 9.26 | 8.45 | 9.40 | -1.00 | -9.75% | 521 | 46,690 | 23.19% |
| AAPL231117P00185000 | 2023-10-04 3:42PM EDT | 185.00 | 12.23 | 12.05 | 13.65 | -1.78 | -12.71% | 125 | 16,799 | 26.02% |
| AAPL231117P00190000 | 2023-10-04 3:39PM EDT | 190.00 | 16.29 | 15.90 | 16.95 | -1.81 | -10.00% | 30 | 25,830 | 20.29% |
| AAPL231117P00195000 | 2023-10-04 3:31PM EDT | 195.00 | 21.30 | 20.65 | 23.05 | -1.40 | -6.17% | 38 | 6,293 | 32.97% |
| AAPL231117P00200000 | 2023-10-04 2:43PM EDT | 200.00 | 27.70 | 24.50 | 27.55 | -0.10 | -0.36% | 3,191 | 233 | 33.77% |
| AAPL231117P00205000 | 2023-10-04 3:01PM EDT | 205.00 | 32.10 | 30.80 | 32.45 | -0.37 | -1.14% | 31 | 6 | 36.91% |
| AAPL231117P00210000 | 2023-10-04 3:01PM EDT | 210.00 | 36.70 | 35.60 | 37.20 | -3.18 | -7.97% | 34 | 10 | 38.20% |
| AAPL231117P00215000 | 2023-10-04 3:26PM EDT | 215.00 | 41.19 | 39.50 | 43.20 | -4.16 | -9.17% | 5 | 5 | 50.78% |
| AAPL231117P00220000 | 2023-10-04 3:26PM EDT | 220.00 | 46.21 | 44.50 | 48.40 | -2.43 | -5.00% | 5 | 1 | 56.06% |
| AAPL231117P00225000 | 2023-09-27 3:49PM EDT | 225.00 | 54.90 | 49.50 | 53.40 | 0.00 | - | 11 | 0 | 59.67% |
| AAPL231117P00230000 | 2023-07-03 9:30AM EDT | 230.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00240000 | 2023-07-10 3:21PM EDT | 240.00 | 51.70 | 60.20 | 62.70 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-09-11 10:47AM EDT | 250.00 | 72.35 | 75.70 | 78.40 | 0.00 | - | 1 | 0 | 60.21% |
| AAPL231117P00255000 | 2023-07-26 3:24PM EDT | 255.00 | 60.42 | 74.80 | 77.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00260000 | 2023-08-22 11:55AM EDT | 260.00 | 83.36 | 85.50 | 86.95 | 0.00 | - | - | 0 | 63.43% |
| AAPL231117P00270000 | 2023-06-07 9:30AM EDT | 270.00 | 91.58 | 77.95 | 79.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00290000 | 2023-08-18 3:21PM EDT | 290.00 | 115.63 | 113.80 | 116.35 | 0.00 | - | 4 | 0 | 48.83% |
| AAPL231117P00300000 | 2023-08-24 2:05PM EDT | 300.00 | 122.40 | 124.55 | 126.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
