Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.985,48 +118,61 (+0,44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-09-21 3:16PM EDT | 65.00 | 110.00 | 105.85 | 108.80 | 0.00 | - | 2 | 33 | 125.10% |
| AAPL231215C00070000 | 2023-09-28 10:01AM EDT | 70.00 | 100.40 | 100.90 | 103.90 | 0.00 | - | 10 | 140 | 117.97% |
| AAPL231215C00075000 | 2023-09-22 9:35AM EDT | 75.00 | 100.10 | 95.95 | 98.95 | 0.00 | - | 1 | 241 | 110.74% |
| AAPL231215C00080000 | 2023-09-20 3:58PM EDT | 80.00 | 96.60 | 91.05 | 93.95 | 0.00 | - | 13 | 200 | 103.91% |
| AAPL231215C00085000 | 2023-09-20 3:57PM EDT | 85.00 | 91.70 | 86.10 | 89.10 | 0.00 | - | 8 | 152 | 98.22% |
| AAPL231215C00090000 | 2023-09-28 9:30AM EDT | 90.00 | 79.00 | 81.20 | 84.15 | 0.00 | - | 2 | 635 | 92.36% |
| AAPL231215C00095000 | 2023-09-25 1:41PM EDT | 95.00 | 82.25 | 75.80 | 79.25 | 0.00 | - | 1 | 479 | 83.64% |
| AAPL231215C00100000 | 2023-09-27 12:20PM EDT | 100.00 | 70.95 | 71.35 | 74.35 | 0.00 | - | 3 | 985 | 81.52% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 105.00 | 67.05 | 66.35 | 69.45 | 0.00 | - | 1 | 230 | 75.93% |
| AAPL231215C00110000 | 2023-09-26 2:39PM EDT | 110.00 | 63.59 | 61.65 | 64.60 | 0.00 | - | 15 | 351 | 72.24% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 115.00 | 55.80 | 56.60 | 59.80 | 0.00 | - | 1,627 | 1,249 | 67.09% |
| AAPL231215C00120000 | 2023-09-28 10:56AM EDT | 120.00 | 51.83 | 51.70 | 54.85 | 0.00 | - | 5 | 199 | 62.04% |
| AAPL231215C00125000 | 2023-09-26 3:09PM EDT | 125.00 | 49.19 | 46.35 | 50.00 | 0.00 | - | 2 | 469 | 55.69% |
| AAPL231215C00130000 | 2023-09-27 3:59PM EDT | 130.00 | 44.30 | 42.00 | 45.15 | +1.88 | +4.43% | 1 | 941 | 53.22% |
| AAPL231215C00135000 | 2023-09-27 12:33PM EDT | 135.00 | 38.15 | 37.45 | 39.70 | +0.82 | +2.20% | 2 | 2,361 | 54.59% |
| AAPL231215C00140000 | 2023-09-28 10:58AM EDT | 140.00 | 32.75 | 32.75 | 35.60 | 0.00 | - | 31 | 5,376 | 53.43% |
| AAPL231215C00145000 | 2023-09-28 2:26PM EDT | 145.00 | 29.09 | 27.95 | 30.25 | +0.31 | +1.08% | 1 | 2,780 | 45.78% |
| AAPL231215C00150000 | 2023-09-29 11:38AM EDT | 150.00 | 24.20 | 24.05 | 24.90 | -0.30 | -1.22% | 6 | 8,747 | 38.34% |
| AAPL231215C00155000 | 2023-09-29 3:59PM EDT | 155.00 | 20.35 | 20.00 | 21.50 | +0.40 | +2.01% | 6 | 8,138 | 39.04% |
| AAPL231215C00160000 | 2023-09-29 3:50PM EDT | 160.00 | 16.80 | 15.65 | 17.50 | +0.65 | +4.02% | 60 | 9,162 | 36.29% |
| AAPL231215C00165000 | 2023-09-29 3:55PM EDT | 165.00 | 12.75 | 12.55 | 13.80 | +0.26 | +2.08% | 94 | 5,902 | 33.80% |
| AAPL231215C00170000 | 2023-09-29 3:54PM EDT | 170.00 | 9.63 | 9.35 | 10.00 | +0.28 | +2.99% | 312 | 11,442 | 30.03% |
| AAPL231215C00175000 | 2023-09-29 3:55PM EDT | 175.00 | 6.70 | 6.70 | 7.80 | +0.10 | +1.52% | 658 | 21,985 | 30.21% |
| AAPL231215C00180000 | 2023-09-29 3:59PM EDT | 180.00 | 4.52 | 4.50 | 5.00 | +0.09 | +2.03% | 1,127 | 16,767 | 27.05% |
| AAPL231215C00185000 | 2023-09-29 3:59PM EDT | 185.00 | 2.89 | 2.86 | 3.00 | +0.10 | +3.58% | 1,058 | 12,088 | 24.82% |
| AAPL231215C00190000 | 2023-09-29 3:59PM EDT | 190.00 | 1.77 | 1.51 | 1.80 | +0.06 | +3.51% | 2,040 | 34,404 | 23.82% |
| AAPL231215C00195000 | 2023-09-29 3:59PM EDT | 195.00 | 1.04 | 0.98 | 1.05 | +0.03 | +2.97% | 1,985 | 25,755 | 23.23% |
| AAPL231215C00200000 | 2023-09-29 3:59PM EDT | 200.00 | 0.59 | 0.58 | 0.61 | +0.02 | +3.51% | 1,034 | 47,646 | 23.00% |
| AAPL231215C00205000 | 2023-09-29 3:58PM EDT | 205.00 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 303 | 46,881 | 23.15% |
| AAPL231215C00210000 | 2023-09-29 3:52PM EDT | 210.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 177 | 14,846 | 23.49% |
| AAPL231215C00215000 | 2023-09-29 3:55PM EDT | 215.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 52 | 14,169 | 23.98% |
| AAPL231215C00220000 | 2023-09-29 3:15PM EDT | 220.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 53 | 18,609 | 24.90% |
| AAPL231215C00225000 | 2023-09-29 2:44PM EDT | 225.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 46 | 20,536 | 25.68% |
| AAPL231215C00230000 | 2023-09-29 3:46PM EDT | 230.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 58 | 12,617 | 26.95% |
| AAPL231215C00235000 | 2023-09-28 3:23PM EDT | 235.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 11,079 | 28.13% |
| AAPL231215C00240000 | 2023-09-29 1:15PM EDT | 240.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 3,423 | 29.10% |
| AAPL231215C00245000 | 2023-09-27 1:34PM EDT | 245.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 1,273 | 30.66% |
| AAPL231215C00250000 | 2023-09-29 1:52PM EDT | 250.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 4,547 | 31.45% |
| AAPL231215C00255000 | 2023-09-29 11:52AM EDT | 255.00 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 2 | 610 | 49.37% |
| AAPL231215C00260000 | 2023-09-28 11:54AM EDT | 260.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,398 | 33.20% |
| AAPL231215C00265000 | 2023-09-29 11:38AM EDT | 265.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 1,880 | 35.55% |
| AAPL231215C00270000 | 2023-09-27 2:22PM EDT | 270.00 | 0.03 | 0.01 | 1.07 | 0.00 | - | 9 | 1,038 | 51.78% |
| AAPL231215C00275000 | 2023-09-28 9:59AM EDT | 275.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,108 | 38.28% |
| AAPL231215C00280000 | 2023-09-21 3:05PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 996 | 40.43% |
| AAPL231215C00285000 | 2023-09-29 9:30AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 118 | 40.63% |
| AAPL231215C00290000 | 2023-09-26 3:39PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 104 | 927 | 39.26% |
| AAPL231215C00295000 | 2023-09-28 3:44PM EDT | 295.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 4,909 | 40.23% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-09-29 3:59PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 509 | 1,060 | 71.09% |
| AAPL231215P00070000 | 2023-09-29 1:21PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 3,510 | 67.97% |
| AAPL231215P00075000 | 2023-09-26 11:26AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 1,861 | 65.23% |
| AAPL231215P00080000 | 2023-09-27 2:01PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 2,763 | 63.09% |
| AAPL231215P00085000 | 2023-09-26 1:05PM EDT | 85.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 906 | 59.57% |
| AAPL231215P00090000 | 2023-09-29 1:12PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 13 | 2,398 | 57.03% |
| AAPL231215P00095000 | 2023-09-26 2:36PM EDT | 95.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 8 | 2,182 | 52.73% |
| AAPL231215P00100000 | 2023-09-29 3:39PM EDT | 100.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 167 | 11,478 | 51.37% |
| AAPL231215P00105000 | 2023-09-28 12:22PM EDT | 105.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 46 | 2,422 | 49.02% |
| AAPL231215P00110000 | 2023-09-29 12:52PM EDT | 110.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 55 | 9,701 | 46.68% |
| AAPL231215P00115000 | 2023-09-29 10:50AM EDT | 115.00 | 0.24 | 0.25 | 0.27 | -0.07 | -22.58% | 21 | 3,897 | 44.24% |
| AAPL231215P00120000 | 2023-09-29 2:55PM EDT | 120.00 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 4 | 6,645 | 41.70% |
| AAPL231215P00125000 | 2023-09-29 12:39PM EDT | 125.00 | 0.40 | 0.41 | 0.43 | -0.08 | -16.67% | 142 | 25,750 | 39.26% |
| AAPL231215P00130000 | 2023-09-29 3:47PM EDT | 130.00 | 0.55 | 0.53 | 0.55 | -0.01 | -1.79% | 33 | 7,168 | 36.87% |
| AAPL231215P00135000 | 2023-09-29 3:28PM EDT | 135.00 | 0.69 | 0.50 | 0.73 | -0.06 | -8.00% | 28 | 122,870 | 34.77% |
| AAPL231215P00140000 | 2023-09-29 3:52PM EDT | 140.00 | 0.93 | 0.92 | 0.96 | -0.09 | -8.82% | 63 | 9,549 | 32.62% |
| AAPL231215P00145000 | 2023-09-29 3:59PM EDT | 145.00 | 1.28 | 1.23 | 1.31 | -0.11 | -7.91% | 210 | 11,425 | 30.76% |
| AAPL231215P00150000 | 2023-09-29 3:54PM EDT | 150.00 | 1.75 | 1.59 | 1.94 | -0.17 | -8.85% | 438 | 28,083 | 29.77% |
| AAPL231215P00155000 | 2023-09-29 3:59PM EDT | 155.00 | 2.47 | 2.02 | 2.49 | -0.19 | -7.14% | 551 | 27,097 | 27.34% |
| AAPL231215P00160000 | 2023-09-29 3:59PM EDT | 160.00 | 3.45 | 3.40 | 3.50 | -0.20 | -5.48% | 2,521 | 23,109 | 25.95% |
| AAPL231215P00165000 | 2023-09-29 3:57PM EDT | 165.00 | 4.80 | 4.45 | 4.90 | -0.25 | -4.95% | 822 | 19,660 | 24.71% |
| AAPL231215P00170000 | 2023-09-29 3:59PM EDT | 170.00 | 6.60 | 6.50 | 6.65 | -0.30 | -4.35% | 1,548 | 25,738 | 23.18% |
| AAPL231215P00175000 | 2023-09-29 3:59PM EDT | 175.00 | 8.80 | 8.75 | 8.95 | -0.45 | -4.86% | 1,355 | 34,755 | 21.74% |
| AAPL231215P00180000 | 2023-09-29 3:18PM EDT | 180.00 | 11.28 | 11.60 | 12.80 | -0.82 | -6.78% | 166 | 25,238 | 23.68% |
| AAPL231215P00185000 | 2023-09-29 10:29AM EDT | 185.00 | 14.32 | 14.90 | 15.40 | -1.34 | -8.56% | 39 | 14,631 | 19.09% |
| AAPL231215P00190000 | 2023-09-29 1:31PM EDT | 190.00 | 19.25 | 17.25 | 19.75 | -0.53 | -2.68% | 66 | 7,567 | 19.42% |
| AAPL231215P00195000 | 2023-09-29 11:53AM EDT | 195.00 | 23.36 | 22.20 | 25.45 | -1.14 | -4.65% | 28 | 6,608 | 26.73% |
| AAPL231215P00200000 | 2023-09-29 1:44PM EDT | 200.00 | 28.80 | 26.80 | 29.90 | -0.10 | -0.35% | 12 | 38 | 26.76% |
| AAPL231215P00205000 | 2023-09-29 11:52AM EDT | 205.00 | 33.15 | 31.80 | 34.85 | -2.15 | -6.09% | 3 | 15 | 29.36% |
| AAPL231215P00210000 | 2023-09-26 10:36AM EDT | 210.00 | 37.33 | 36.80 | 39.80 | 0.00 | - | 4 | 0 | 31.78% |
| AAPL231215P00215000 | 2023-09-22 10:19AM EDT | 215.00 | 39.95 | 41.75 | 44.80 | 0.00 | - | 1 | 0 | 34.42% |
| AAPL231215P00220000 | 2023-09-29 3:37PM EDT | 220.00 | 48.73 | 46.75 | 49.80 | -0.97 | -1.95% | 2 | 6 | 36.96% |
| AAPL231215P00225000 | 2023-08-29 3:19PM EDT | 225.00 | 40.22 | 53.00 | 55.65 | 0.00 | - | 100 | 0 | 45.72% |
| AAPL231215P00230000 | 2023-07-10 10:27AM EDT | 230.00 | 40.69 | 51.80 | 53.15 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231215P00235000 | 2023-08-17 10:39AM EDT | 235.00 | 59.60 | 58.65 | 61.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 9:59AM EDT | 240.00 | 61.10 | 66.75 | 69.80 | 0.00 | - | 4 | 0 | 46.19% |
| AAPL231215P00250000 | 2023-09-29 3:50PM EDT | 250.00 | 78.35 | 76.75 | 79.90 | -1.50 | -1.88% | 11 | 10 | 51.36% |
| AAPL231215P00255000 | 2023-09-29 3:50PM EDT | 255.00 | 83.43 | 81.75 | 85.25 | -1.44 | -1.70% | 7 | 0 | 56.57% |
| AAPL231215P00260000 | 2023-09-29 3:50PM EDT | 260.00 | 88.27 | 86.75 | 90.25 | +4.76 | +5.70% | 4 | 0 | 58.59% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00280000 | 2023-06-12 3:49PM EDT | 280.00 | 97.65 | 89.40 | 91.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00285000 | 2023-08-18 3:23PM EDT | 285.00 | 110.79 | 108.65 | 111.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00290000 | 2023-09-11 12:09PM EDT | 290.00 | 111.40 | 116.75 | 120.25 | 0.00 | - | 1 | 0 | 69.65% |
| AAPL231215P00295000 | 2023-09-13 2:49PM EDT | 295.00 | 120.00 | 121.75 | 124.90 | 0.00 | - | - | 0 | 67.65% |
© 2023 Yahoo. Todos os direitos reservados.
