Mercado fechado
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,56 +0,18 (+0,26%) OURO
2.046,10 -1,80 (-0,09%) Bitcoin USD
43.866,84 -186,28 (-0,42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00050000 | 2023-12-06 3:54PM EST | 50.00 | 142.20 | 142.15 | 142.70 | +142.20 | - | 8 | 11 | 729.69% |
| AAPL231208C00060000 | 2023-12-05 3:54PM EST | 60.00 | 133.10 | 132.20 | 132.65 | +133.10 | - | - | 8 | 634.38% |
| AAPL231208C00065000 | 2023-12-05 3:52PM EST | 65.00 | 127.90 | 127.15 | 127.70 | +127.90 | - | 1 | 18 | 592.19% |
| AAPL231208C00095000 | 2023-12-06 9:35AM EST | 95.00 | 98.50 | 97.10 | 97.70 | +2.05 | +2.13% | 1 | 2 | 383.59% |
| AAPL231208C00100000 | 2023-12-06 3:54PM EST | 100.00 | 92.30 | 92.10 | 92.70 | -0.80 | -0.86% | 5 | 27 | 357.81% |
| AAPL231208C00120000 | 2023-12-05 10:03AM EST | 120.00 | 73.98 | 72.20 | 72.65 | +73.98 | - | - | 1 | 274.22% |
| AAPL231208C00125000 | 2023-12-01 2:46PM EST | 125.00 | 66.23 | 67.20 | 67.70 | 0.00 | - | 2 | 2 | 260.16% |
| AAPL231208C00130000 | 2023-12-01 2:49PM EST | 130.00 | 61.15 | 62.25 | 62.75 | 0.00 | - | 57 | 57 | 250.00% |
| AAPL231208C00135000 | 2023-11-30 12:13PM EST | 135.00 | 53.67 | 57.15 | 57.75 | 0.00 | - | 3 | 5 | 217.97% |
| AAPL231208C00140000 | 2023-12-05 1:21PM EST | 140.00 | 53.47 | 52.10 | 52.75 | 0.00 | - | 2 | 4 | 192.19% |
| AAPL231208C00145000 | 2023-12-01 1:51PM EST | 145.00 | 46.20 | 47.20 | 47.75 | 0.00 | - | 1 | 140 | 183.59% |
| AAPL231208C00150000 | 2023-12-06 2:39PM EST | 150.00 | 43.00 | 42.10 | 42.75 | -0.50 | -1.15% | 23 | 76 | 155.08% |
| AAPL231208C00152500 | 2023-12-06 2:39PM EST | 152.50 | 40.52 | 39.75 | 40.25 | +40.52 | - | 1 | 0 | 158.40% |
| AAPL231208C00155000 | 2023-12-06 1:41PM EST | 155.00 | 37.86 | 37.25 | 37.75 | -0.35 | -0.92% | 1 | 75 | 148.83% |
| AAPL231208C00157500 | 2023-12-05 1:07PM EST | 157.50 | 35.98 | 34.60 | 35.25 | 0.00 | - | 4 | 2 | 128.13% |
| AAPL231208C00160000 | 2023-12-06 10:33AM EST | 160.00 | 32.70 | 32.10 | 32.75 | -1.11 | -3.28% | 5 | 111 | 119.34% |
| AAPL231208C00162500 | 2023-12-01 3:52PM EST | 162.50 | 28.85 | 29.80 | 30.25 | 0.00 | - | 2 | 3 | 123.24% |
| AAPL231208C00165000 | 2023-12-06 3:53PM EST | 165.00 | 27.37 | 27.35 | 27.65 | -0.65 | -2.32% | 30 | 87 | 111.33% |
| AAPL231208C00167500 | 2023-12-06 10:04AM EST | 167.50 | 25.10 | 24.65 | 25.10 | -1.55 | -5.82% | 1 | 47 | 84.77% |
| AAPL231208C00170000 | 2023-12-06 3:59PM EST | 170.00 | 22.50 | 22.15 | 22.75 | -0.75 | -3.23% | 182 | 642 | 87.70% |
| AAPL231208C00172500 | 2023-12-06 2:19PM EST | 172.50 | 20.63 | 19.85 | 20.25 | -0.12 | -0.58% | 23 | 98 | 87.70% |
| AAPL231208C00175000 | 2023-12-06 3:58PM EST | 175.00 | 17.43 | 17.20 | 17.75 | -0.80 | -4.39% | 121 | 1,121 | 72.46% |
| AAPL231208C00177500 | 2023-12-06 3:52PM EST | 177.50 | 14.86 | 14.80 | 15.25 | -1.13 | -7.07% | 139 | 216 | 66.99% |
| AAPL231208C00180000 | 2023-12-06 3:54PM EST | 180.00 | 12.30 | 12.20 | 12.65 | -0.90 | -6.82% | 339 | 3,289 | 50.39% |
| AAPL231208C00182500 | 2023-12-06 3:27PM EST | 182.50 | 10.01 | 9.90 | 10.30 | -0.64 | -6.01% | 89 | 866 | 51.66% |
| AAPL231208C00185000 | 2023-12-06 3:59PM EST | 185.00 | 7.47 | 7.25 | 7.70 | -1.23 | -14.14% | 10,277 | 11,368 | 45.02% |
| AAPL231208C00187500 | 2023-12-06 3:59PM EST | 187.50 | 5.10 | 4.85 | 5.20 | -1.15 | -18.40% | 691 | 5,508 | 33.64% |
| AAPL231208C00190000 | 2023-12-06 3:59PM EST | 190.00 | 2.75 | 2.70 | 2.84 | -1.15 | -29.49% | 3,297 | 15,221 | 24.46% |
| AAPL231208C00192500 | 2023-12-06 3:59PM EST | 192.50 | 1.08 | 1.03 | 1.07 | -0.87 | -44.62% | 55,373 | 20,150 | 20.36% |
| AAPL231208C00195000 | 2023-12-06 3:59PM EST | 195.00 | 0.27 | 0.26 | 0.27 | -0.45 | -62.50% | 87,678 | 26,170 | 20.02% |
| AAPL231208C00197500 | 2023-12-06 3:59PM EST | 197.50 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 39,095 | 19,522 | 22.07% |
| AAPL231208C00200000 | 2023-12-06 3:59PM EST | 200.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 9,375 | 24,129 | 26.17% |
| AAPL231208C00202500 | 2023-12-06 3:55PM EST | 202.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,748 | 5,947 | 31.25% |
| AAPL231208C00205000 | 2023-12-06 3:58PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 4,314 | 34.38% |
| AAPL231208C00207500 | 2023-12-06 10:06AM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 191 | 39.84% |
| AAPL231208C00210000 | 2023-12-05 2:46PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,042 | 45.31% |
| AAPL231208C00212500 | 2023-11-30 9:30AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 51.56% |
| AAPL231208C00215000 | 2023-12-05 1:52PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 53.13% |
| AAPL231208C00217500 | 2023-12-01 1:07PM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 57.81% |
| AAPL231208C00220000 | 2023-12-04 9:30AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 62.50% |
| AAPL231208C00225000 | 2023-11-20 2:31PM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 238 | 71.88% |
| AAPL231208C00230000 | 2023-12-06 10:07AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 81.25% |
| AAPL231208C00235000 | 2023-11-16 9:51AM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 150 | 90.63% |
| AAPL231208C00240000 | 2023-11-10 10:29AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 27 | 96.88% |
| AAPL231208C00260000 | 2023-12-04 9:30AM EST | 260.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 131.25% |
| AAPL231208C00265000 | 2023-12-06 9:50AM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 137.50% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00050000 | 2023-12-05 2:52PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 323 | 550.00% |
| AAPL231208P00060000 | 2023-12-05 3:01PM EST | 60.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 366 | 475.00% |
| AAPL231208P00065000 | 2023-12-05 2:52PM EST | 65.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 162 | 450.00% |
| AAPL231208P00070000 | 2023-12-05 2:52PM EST | 70.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 262 | 412.50% |
| AAPL231208P00075000 | 2023-12-05 2:52PM EST | 75.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 93 | 387.50% |
| AAPL231208P00080000 | 2023-12-05 2:52PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 684 | 362.50% |
| AAPL231208P00085000 | 2023-12-05 2:52PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 624 | 337.50% |
| AAPL231208P00090000 | 2023-12-05 2:52PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 302 | 312.50% |
| AAPL231208P00095000 | 2023-12-05 2:52PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 293.75% |
| AAPL231208P00100000 | 2023-12-05 2:52PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,984 | 2,168 | 275.00% |
| AAPL231208P00105000 | 2023-12-05 2:52PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 161 | 256.25% |
| AAPL231208P00110000 | 2023-12-05 2:52PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 615 | 237.50% |
| AAPL231208P00115000 | 2023-12-05 2:52PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 218.75% |
| AAPL231208P00120000 | 2023-12-05 2:52PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,027 | 1,284 | 200.00% |
| AAPL231208P00125000 | 2023-12-05 2:52PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 681 | 1,658 | 187.50% |
| AAPL231208P00130000 | 2023-12-05 2:52PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 478 | 3,610 | 168.75% |
| AAPL231208P00135000 | 2023-12-05 2:52PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 5,297 | 156.25% |
| AAPL231208P00140000 | 2023-12-04 11:06AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 997 | 137.50% |
| AAPL231208P00145000 | 2023-12-04 11:07AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,006 | 125.00% |
| AAPL231208P00149000 | 2023-12-04 9:30AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 112.50% |
| AAPL231208P00150000 | 2023-12-04 11:40AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,068 | 112.50% |
| AAPL231208P00152500 | 2023-12-01 3:05PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 103.13% |
| AAPL231208P00155000 | 2023-12-05 10:23AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,068 | 96.88% |
| AAPL231208P00157500 | 2023-12-01 3:52PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 90.63% |
| AAPL231208P00160000 | 2023-12-06 10:24AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,138 | 84.38% |
| AAPL231208P00162500 | 2023-12-05 3:51PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,028 | 1,063 | 78.13% |
| AAPL231208P00165000 | 2023-12-06 2:03PM EST | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5,996 | 71.88% |
| AAPL231208P00167500 | 2023-12-06 3:22PM EST | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,640 | 3,812 | 65.63% |
| AAPL231208P00170000 | 2023-12-06 3:33PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,731 | 5,636 | 59.38% |
| AAPL231208P00172500 | 2023-12-06 3:48PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,741 | 991 | 51.56% |
| AAPL231208P00175000 | 2023-12-06 3:57PM EST | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,507 | 6,762 | 53.13% |
| AAPL231208P00177500 | 2023-12-06 3:25PM EST | 177.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 68 | 1,974 | 46.09% |
| AAPL231208P00180000 | 2023-12-06 3:55PM EST | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 905 | 15,661 | 39.06% |
| AAPL231208P00182500 | 2023-12-06 3:54PM EST | 182.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,153 | 5,547 | 33.59% |
| AAPL231208P00185000 | 2023-12-06 3:59PM EST | 185.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3,240 | 21,297 | 27.34% |
| AAPL231208P00187500 | 2023-12-06 3:59PM EST | 187.50 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 18,187 | 20,926 | 22.66% |
| AAPL231208P00190000 | 2023-12-06 3:59PM EST | 190.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 29,052 | 31,979 | 19.78% |
| AAPL231208P00192500 | 2023-12-06 3:59PM EST | 192.50 | 1.10 | 1.10 | 1.14 | +0.26 | +30.95% | 45,368 | 15,265 | 18.43% |
| AAPL231208P00195000 | 2023-12-06 3:59PM EST | 195.00 | 2.80 | 2.70 | 2.87 | +0.72 | +34.62% | 8,177 | 6,781 | 17.73% |
| AAPL231208P00197500 | 2023-12-06 3:54PM EST | 197.50 | 5.33 | 4.95 | 5.40 | +0.98 | +22.53% | 444 | 701 | 29.10% |
| AAPL231208P00200000 | 2023-12-06 3:56PM EST | 200.00 | 7.75 | 7.40 | 7.75 | +1.30 | +20.16% | 225 | 223 | 30.08% |
| AAPL231208P00202500 | 2023-12-06 3:54PM EST | 202.50 | 10.30 | 9.90 | 10.40 | +1.05 | +11.35% | 352 | 28 | 47.56% |
| AAPL231208P00205000 | 2023-12-06 2:45PM EST | 205.00 | 12.10 | 12.40 | 12.90 | +0.40 | +3.42% | 119 | 12 | 56.06% |
| AAPL231208P00207500 | 2023-12-06 2:29PM EST | 207.50 | 14.66 | 14.95 | 15.30 | +1.06 | +7.79% | 11 | 2 | 57.03% |
| AAPL231208P00210000 | 2023-12-06 2:45PM EST | 210.00 | 17.20 | 17.40 | 17.85 | +0.50 | +2.99% | 407 | 30 | 68.36% |
| AAPL231208P00212500 | 2023-12-05 12:10PM EST | 212.50 | 19.15 | 19.90 | 20.35 | +19.15 | - | - | 2 | 75.78% |
| AAPL231208P00215000 | 2023-12-06 3:54PM EST | 215.00 | 22.85 | 22.40 | 22.75 | +1.20 | +5.54% | 72 | 1 | 71.88% |
| AAPL231208P00217500 | 2023-12-06 1:11PM EST | 217.50 | 24.70 | 24.95 | 25.25 | -4.05 | -14.09% | 2 | 0 | 78.13% |
| AAPL231208P00220000 | 2023-12-06 1:11PM EST | 220.00 | 27.20 | 27.40 | 27.90 | -4.20 | -13.38% | 2 | 0 | 100.98% |
| AAPL231208P00240000 | 2023-12-05 11:14AM EST | 240.00 | 46.05 | 47.45 | 47.75 | +46.05 | - | - | 0 | 128.91% |
| AAPL231208P00250000 | 2023-11-03 8:30AM EST | 250.00 | 75.00 | 58.55 | 59.05 | 0.00 | - | 1 | 0 | 236.23% |
© 2023 Yahoo. Todos os direitos reservados.