Mercado fechará em 3 h 12 min
BOVESPA
116.253,89 +523,13 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.260,43 -294,52 (-0,57%) PETROLEO CRU
91,39 -0,32 (-0,35%) OURO
1.872,10 -6,50 (-0,35%) Bitcoin USD
26.817,55 -338,87 (-1,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00115000 | 2023-09-26 1:37PM EDT | 2023-09-29 | 57.85 | 56.35 | 57.50 | 0.00 | - | 2 | 60 | 410.94% |
| AAPL231020C00115000 | 2023-09-28 12:49PM EDT | 2023-10-20 | 56.67 | 57.20 | 57.40 | 0.00 | - | 1 | 318 | 100.00% |
| AAPL231027C00115000 | 2023-09-07 3:45PM EDT | 2023-10-27 | 63.50 | 57.30 | 57.70 | 0.00 | - | - | 0 | 91.60% |
| AAPL231117C00115000 | 2023-09-26 3:27PM EDT | 2023-11-17 | 57.72 | 57.55 | 58.05 | 0.00 | - | 1 | 382 | 74.27% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 2023-12-15 | 55.80 | 58.15 | 58.45 | 0.00 | - | 1,627 | 1,249 | 64.61% |
| AAPL240119C00115000 | 2023-09-29 11:18AM EDT | 2024-01-19 | 59.45 | 59.00 | 59.35 | +0.99 | +1.69% | 1 | 1,896 | 60.01% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 2024-03-15 | 63.80 | 60.15 | 60.40 | 0.00 | - | 1 | 599 | 54.64% |
| AAPL240419C00115000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 67.47 | 62.20 | 64.40 | 0.00 | - | - | 1 | 61.49% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 65.75 | 61.70 | 62.70 | 0.00 | - | 1,844 | 1,649 | 50.22% |
| AAPL240920C00115000 | 2023-09-27 2:12PM EDT | 2024-09-20 | 62.04 | 64.00 | 64.35 | 0.00 | - | 4 | 258 | 49.19% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 2024-12-20 | 80.70 | 65.90 | 66.35 | 0.00 | - | 4 | 46 | 48.43% |
| AAPL250117C00115000 | 2023-09-27 9:51AM EDT | 2025-01-17 | 66.40 | 66.50 | 67.10 | 0.00 | - | 1 | 1,179 | 48.58% |
| AAPL250620C00115000 | 2023-09-27 12:45PM EDT | 2025-06-20 | 67.60 | 68.45 | 69.55 | 0.00 | - | 4 | 583 | 46.62% |
| AAPL251219C00115000 | 2023-09-27 9:45AM EDT | 2025-12-19 | 72.75 | 71.55 | 72.45 | 0.00 | - | 1 | 334 | 45.50% |
| AAPL260116C00115000 | 2023-09-26 12:00PM EDT | 2026-01-16 | 74.00 | 71.85 | 74.00 | 0.00 | - | 1 | 17 | 47.02% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00115000 | 2023-09-28 11:26AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,049 | 250.00% |
| AAPL231006P00115000 | 2023-09-25 9:30AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 846 | 87.50% |
| AAPL231013P00115000 | 2023-09-29 12:03PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,023 | 557 | 70.31% |
| AAPL231020P00115000 | 2023-09-29 11:28AM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 137 | 4,252 | 60.94% |
| AAPL231027P00115000 | 2023-09-28 2:42PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 183 | 209 | 56.64% |
| AAPL231103P00115000 | 2023-09-28 3:54PM EDT | 2023-11-03 | 0.10 | 0.07 | 0.09 | 0.00 | - | 11 | 32 | 54.69% |
| AAPL231117P00115000 | 2023-09-29 10:03AM EDT | 2023-11-17 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 12 | 1,105 | 50.20% |
| AAPL231215P00115000 | 2023-09-29 10:50AM EDT | 2023-12-15 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 21 | 3,897 | 43.60% |
| AAPL240119P00115000 | 2023-09-29 11:27AM EDT | 2024-01-19 | 0.39 | 0.39 | 0.40 | -0.08 | -17.02% | 24 | 14,820 | 39.21% |
| AAPL240216P00115000 | 2023-09-27 11:13AM EDT | 2024-02-16 | 0.72 | 0.59 | 0.62 | 0.00 | - | 3 | 244 | 38.09% |
| AAPL240315P00115000 | 2023-09-28 9:36AM EDT | 2024-03-15 | 0.98 | 0.75 | 0.77 | 0.00 | - | 6 | 2,180 | 36.34% |
| AAPL240419P00115000 | 2023-09-28 3:36PM EDT | 2024-04-19 | 1.00 | 0.95 | 0.97 | -0.04 | -3.85% | 1 | 386 | 34.75% |
| AAPL240621P00115000 | 2023-09-29 9:34AM EDT | 2024-06-21 | 1.44 | 1.41 | 1.45 | -0.12 | -7.69% | 5 | 5,023 | 33.35% |
| AAPL240920P00115000 | 2023-09-27 3:49PM EDT | 2024-09-20 | 2.24 | 2.00 | 2.04 | 0.00 | - | 697 | 1,177 | 31.45% |
| AAPL241220P00115000 | 2023-09-27 2:32PM EDT | 2024-12-20 | 2.95 | 2.71 | 2.75 | 0.00 | - | 3 | 534 | 30.55% |
| AAPL250117P00115000 | 2023-09-28 9:41AM EDT | 2025-01-17 | 3.35 | 2.91 | 2.98 | 0.00 | - | 104 | 5,665 | 30.36% |
| AAPL250620P00115000 | 2023-09-27 2:45PM EDT | 2025-06-20 | 4.15 | 3.80 | 3.95 | 0.00 | - | 15 | 2,024 | 28.86% |
| AAPL251219P00115000 | 2023-09-28 2:17PM EDT | 2025-12-19 | 5.10 | 4.85 | 5.00 | 0.00 | - | 4 | 623 | 27.56% |
| AAPL260116P00115000 | 2023-09-28 10:20AM EDT | 2026-01-16 | 5.40 | 4.85 | 5.50 | 0.00 | - | 2 | 35 | 28.05% |
© 2023 Yahoo. Todos os direitos reservados.
