Mercado fechará em 1 h 28 min
BOVESPA
115.159,96 -1.405,21 (-1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.848,94 -26,04 (-0,05%) PETROLEO CRU
88,77 -2,02 (-2,22%) OURO
1.848,30 -17,80 (-0,95%) Bitcoin USD
27.999,38 +901,74 (+3,33%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:32PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 2023-10-06 | 67.01 | 68.15 | 68.95 | 0.00 | - | 2 | 0 | 247.36% |
| AAPL231013C00105000 | 2023-09-12 3:07PM EDT | 2023-10-13 | 70.80 | 68.70 | 69.25 | 0.00 | - | - | 1 | 176.46% |
| AAPL231020C00105000 | 2023-09-25 10:51AM EDT | 2023-10-20 | 70.25 | 68.00 | 69.35 | 0.00 | - | 1 | 812 | 131.20% |
| AAPL231027C00105000 | 2023-09-13 2:41PM EDT | 2023-10-27 | 70.82 | 68.95 | 69.15 | 0.00 | - | - | 1 | 121.63% |
| AAPL231117C00105000 | 2023-09-28 1:18PM EDT | 2023-11-17 | 66.96 | 69.15 | 69.45 | 0.00 | - | 1 | 0 | 94.53% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 2023-12-15 | 67.05 | 69.15 | 69.70 | 0.00 | - | 1 | 0 | 76.32% |
| AAPL240119C00105000 | 2023-09-27 10:25AM EDT | 2024-01-19 | 68.28 | 70.20 | 70.65 | 0.00 | - | 6 | 1,609 | 71.59% |
| AAPL240216C00105000 | 2023-08-25 3:32PM EDT | 2024-02-16 | 77.20 | 71.95 | 73.00 | 0.00 | - | 10 | 5 | 76.34% |
| AAPL240315C00105000 | 2023-09-27 12:30PM EDT | 2024-03-15 | 68.05 | 71.10 | 71.55 | 0.00 | - | 4 | 381 | 63.57% |
| AAPL240621C00105000 | 2023-09-28 11:22AM EDT | 2024-06-21 | 69.88 | 72.85 | 73.25 | 0.00 | - | 1 | 348 | 57.41% |
| AAPL240920C00105000 | 2023-09-21 11:16AM EDT | 2024-09-20 | 76.13 | 74.60 | 74.95 | 0.00 | - | 3 | 333 | 54.89% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 2024-12-20 | 77.68 | 75.90 | 77.10 | 0.00 | - | 10 | 15 | 53.42% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 2025-01-17 | 78.00 | 76.30 | 77.10 | 0.00 | - | 5 | 283 | 52.31% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 2025-06-20 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 56.37% |
| AAPL251219C00105000 | 2023-09-29 2:33PM EDT | 2025-12-19 | 78.45 | 81.05 | 82.00 | 0.00 | - | 1 | 0 | 49.30% |
| AAPL260116C00105000 | 2023-09-28 11:22AM EDT | 2026-01-16 | 78.82 | 79.85 | 83.00 | 0.00 | - | 1 | 0 | 50.11% |
Opções de vendapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 137.50% |
| AAPL231013P00105000 | 2023-09-29 2:24PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,904 | 9,840 | 87.50% |
| AAPL231020P00105000 | 2023-10-02 11:05AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 68.75% |
| AAPL231027P00105000 | 2023-09-26 10:28AM EDT | 2023-10-27 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 65.63% |
| AAPL231103P00105000 | 2023-09-29 3:53PM EDT | 2023-11-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 4 | 63.28% |
| AAPL231110P00105000 | 2023-09-28 2:49PM EDT | 2023-11-10 | 0.16 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 60.55% |
| AAPL231117P00105000 | 2023-10-02 1:56PM EDT | 2023-11-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 4 | 2,659 | 57.81% |
| AAPL231215P00105000 | 2023-10-02 12:23PM EDT | 2023-12-15 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 1 | 2,422 | 49.61% |
| AAPL240119P00105000 | 2023-10-02 10:40AM EDT | 2024-01-19 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 1 | 9,482 | 44.24% |
| AAPL240216P00105000 | 2023-09-26 3:54PM EDT | 2024-02-16 | 0.45 | 0.36 | 0.38 | 0.00 | - | 1 | 0 | 42.53% |
| AAPL240315P00105000 | 2023-09-29 12:25PM EDT | 2024-03-15 | 0.50 | 0.46 | 0.48 | 0.00 | - | 2 | 3,201 | 40.38% |
| AAPL240419P00105000 | 2023-09-29 9:36AM EDT | 2024-04-19 | 0.66 | 0.60 | 0.62 | 0.00 | - | 12 | 171 | 38.45% |
| AAPL240621P00105000 | 2023-10-02 2:00PM EDT | 2024-06-21 | 0.94 | 0.91 | 0.95 | -0.12 | -11.32% | 1 | 2,168 | 36.51% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 2024-09-20 | 1.37 | 1.33 | 1.37 | 0.00 | - | 1 | 911 | 34.12% |
| AAPL241220P00105000 | 2023-09-28 1:10PM EDT | 2024-12-20 | 1.98 | 1.82 | 1.89 | 0.00 | - | 6 | 286 | 32.90% |
| AAPL250117P00105000 | 2023-09-29 1:15PM EDT | 2025-01-17 | 2.00 | 1.99 | 2.05 | -0.15 | -6.98% | 6 | 6,112 | 32.58% |
| AAPL250620P00105000 | 2023-10-02 9:55AM EDT | 2025-06-20 | 2.75 | 2.74 | 2.86 | +0.30 | +12.24% | 1 | 2,301 | 30.98% |
| AAPL251219P00105000 | 2023-09-26 10:29AM EDT | 2025-12-19 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 126 | 29.43% |
| AAPL260116P00105000 | 2023-10-02 12:26PM EDT | 2026-01-16 | 3.70 | 3.50 | 3.95 | -0.20 | -5.13% | 1 | 35 | 29.53% |
© 2023 Yahoo. Todos os direitos reservados.
