Mercado fechará em 26 mins
BOVESPA
100.745,12 -253,02 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.802,50 +149,85 (+0,28%) PETROLEO CRU
70,58 +0,91 (+1,31%) OURO
1.968,20 +27,10 (+1,40%) Bitcoin USD
27.576,50 -607,90 (-2,16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:34PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00105000 | 2023-03-16 12:10PM EDT | 2023-03-24 | 49.75 | 55.10 | 55.70 | 0.00 | - | - | 10 | 271.29% |
| AAPL230331C00105000 | 2023-03-22 11:20AM EDT | 2023-03-31 | 55.22 | 55.35 | 55.65 | +5.82 | +11.78% | 25 | 0 | 153.42% |
| AAPL230421C00105000 | 2023-03-14 1:10PM EDT | 2023-04-21 | 47.90 | 55.25 | 55.65 | 0.00 | - | 2 | 0 | 85.79% |
| AAPL230519C00105000 | 2023-03-15 2:37PM EDT | 2023-05-19 | 49.30 | 56.00 | 56.55 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL230616C00105000 | 2023-03-22 3:08PM EDT | 2023-06-16 | 55.51 | 56.50 | 56.80 | +1.64 | +3.04% | 57 | 0 | 65.50% |
| AAPL230721C00105000 | 2023-03-20 10:23AM EDT | 2023-07-21 | 52.20 | 56.80 | 57.20 | 0.00 | - | 2 | 0 | 58.02% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 2023-08-18 | 56.28 | 57.55 | 58.20 | 0.00 | - | 1 | 0 | 57.78% |
| AAPL230915C00105000 | 2023-03-21 3:17PM EDT | 2023-09-15 | 56.89 | 57.90 | 58.55 | 0.00 | - | 4 | 0 | 54.87% |
| AAPL231020C00105000 | 2023-03-16 10:11AM EDT | 2023-10-20 | 52.25 | 58.50 | 59.65 | 0.00 | - | 8 | 0 | 53.99% |
| AAPL231215C00105000 | 2023-03-15 2:27PM EDT | 2023-12-15 | 53.00 | 59.45 | 60.70 | 0.00 | - | 2 | 0 | 51.78% |
| AAPL240119C00105000 | 2023-03-20 9:36AM EDT | 2024-01-19 | 55.60 | 59.85 | 61.00 | 0.00 | - | 12 | 1,600 | 51.76% |
| AAPL240315C00105000 | 2023-03-15 1:52PM EDT | 2024-03-15 | 54.02 | 61.00 | 62.35 | 0.00 | - | 4 | 151 | 51.47% |
| AAPL240621C00105000 | 2023-03-15 11:00AM EDT | 2024-06-21 | 54.44 | 62.85 | 64.00 | 0.00 | - | 3 | 289 | 49.66% |
| AAPL240920C00105000 | 2023-03-15 9:33AM EDT | 2024-09-20 | 56.16 | 63.85 | 65.85 | 0.00 | - | 1 | 0 | 49.31% |
| AAPL250117C00105000 | 2023-03-22 9:41AM EDT | 2025-01-17 | 66.05 | 65.65 | 67.60 | +6.55 | +11.01% | 6 | 195 | 47.99% |
| AAPL250620C00105000 | 2023-03-20 1:32PM EDT | 2025-06-20 | 66.20 | 67.30 | 70.20 | 0.00 | - | 1 | 0 | 47.56% |
| AAPL251219C00105000 | 2023-03-22 12:40PM EDT | 2025-12-19 | 71.00 | 69.50 | 72.35 | +3.00 | +4.41% | 6 | 73 | 46.19% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00105000 | 2023-03-21 9:32AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| AAPL230331P00105000 | 2023-03-21 12:09PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,356 | 0 | 90.63% |
| AAPL230406P00105000 | 2023-03-21 11:57AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 151 | 73.83% |
| AAPL230414P00105000 | 2023-03-22 9:32AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 0 | 61.72% |
| AAPL230421P00105000 | 2023-03-22 3:17PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 78 | 5,768 | 59.38% |
| AAPL230428P00105000 | 2023-03-22 3:15PM EDT | 2023-04-28 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 2 | 22 | 52.93% |
| AAPL230519P00105000 | 2023-03-22 1:31PM EDT | 2023-05-19 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 363 | 0 | 50.73% |
| AAPL230616P00105000 | 2023-03-22 3:12PM EDT | 2023-06-16 | 0.35 | 0.32 | 0.35 | -0.01 | -2.78% | 59 | 14,108 | 46.09% |
| AAPL230721P00105000 | 2023-03-22 2:59PM EDT | 2023-07-21 | 0.50 | 0.49 | 0.51 | -0.07 | -12.28% | 94 | 0 | 41.68% |
| AAPL230818P00105000 | 2023-03-22 2:51PM EDT | 2023-08-18 | 0.72 | 0.74 | 0.77 | -0.11 | -13.25% | 7 | 0 | 40.80% |
| AAPL230915P00105000 | 2023-03-22 12:08PM EDT | 2023-09-15 | 0.92 | 0.92 | 0.95 | -0.08 | -8.00% | 68 | 10,571 | 39.19% |
| AAPL231020P00105000 | 2023-03-22 2:29PM EDT | 2023-10-20 | 1.14 | 1.15 | 1.22 | -0.45 | -28.30% | 3 | 0 | 37.92% |
| AAPL231117P00105000 | 2023-03-22 9:42AM EDT | 2023-11-17 | 1.49 | 1.32 | 1.56 | -0.14 | -8.59% | 9 | 0 | 37.85% |
| AAPL231215P00105000 | 2023-03-22 1:16PM EDT | 2023-12-15 | 1.61 | 1.59 | 1.86 | -0.19 | -10.56% | 9 | 1,906 | 37.50% |
| AAPL240119P00105000 | 2023-03-22 1:33PM EDT | 2024-01-19 | 1.96 | 1.87 | 2.08 | -0.19 | -8.84% | 48 | 0 | 36.35% |
| AAPL240315P00105000 | 2023-03-22 1:39PM EDT | 2024-03-15 | 2.38 | 2.31 | 2.51 | -0.24 | -9.16% | 6 | 0 | 35.23% |
| AAPL240621P00105000 | 2023-03-22 3:05PM EDT | 2024-06-21 | 3.15 | 2.98 | 3.35 | -0.10 | -3.08% | 17 | 0 | 34.09% |
| AAPL240920P00105000 | 2023-03-22 1:15PM EDT | 2024-09-20 | 3.90 | 3.75 | 4.15 | -0.37 | -8.67% | 5 | 164 | 33.40% |
| AAPL250117P00105000 | 2023-03-22 2:16PM EDT | 2025-01-17 | 4.74 | 4.55 | 4.95 | -0.21 | -4.24% | 2 | 6,695 | 32.20% |
| AAPL250620P00105000 | 2023-03-20 12:28PM EDT | 2025-06-20 | 6.25 | 5.50 | 6.35 | 0.00 | - | 1 | 0 | 31.86% |
| AAPL251219P00105000 | 2023-03-21 2:50PM EDT | 2025-12-19 | 6.75 | 6.00 | 7.45 | 0.00 | - | 2 | 0 | 30.73% |
© 2023 Yahoo. Todos os direitos reservados.
