Mercado fechará em 53 mins
BOVESPA
101.802,30 +804,16 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.899,11 +246,46 (+0,47%) PETROLEO CRU
70,97 +1,30 (+1,87%) OURO
1.975,90 +34,80 (+1,79%) Bitcoin USD
27.706,97 -435,46 (-1,55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:07PM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00115000 | 2023-03-21 12:29PM EDT | 2023-03-24 | 43.05 | 46.70 | 47.25 | 0.00 | - | 1 | 37 | 314.45% |
| AAPL230331C00115000 | 2023-02-15 11:00AM EDT | 2023-03-31 | 39.65 | 39.95 | 40.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL230406C00115000 | 2023-03-22 2:47PM EDT | 2023-04-06 | 47.22 | 46.90 | 47.45 | +3.92 | +9.05% | 2 | 0 | 139.55% |
| AAPL230414C00115000 | 2023-03-22 2:47PM EDT | 2023-04-14 | 47.33 | 47.05 | 47.50 | +4.28 | +9.94% | 1 | 0 | 115.31% |
| AAPL230421C00115000 | 2023-03-21 2:32PM EDT | 2023-04-21 | 44.15 | 47.10 | 47.50 | 0.00 | - | 10 | 0 | 101.73% |
| AAPL230428C00115000 | 2023-03-17 1:14PM EDT | 2023-04-28 | 41.70 | 47.15 | 48.00 | 0.00 | - | 1 | 0 | 94.78% |
| AAPL230519C00115000 | 2023-03-20 2:01PM EDT | 2023-05-19 | 43.58 | 47.75 | 48.25 | 0.00 | - | 10 | 1,357 | 79.49% |
| AAPL230616C00115000 | 2023-03-22 9:32AM EDT | 2023-06-16 | 46.40 | 48.35 | 48.75 | +0.40 | +0.87% | 20 | 0 | 68.93% |
| AAPL230721C00115000 | 2023-03-14 12:45PM EDT | 2023-07-21 | 40.57 | 48.95 | 49.60 | 0.00 | - | 87 | 0 | 61.89% |
| AAPL230818C00115000 | 2023-03-20 2:50PM EDT | 2023-08-18 | 46.15 | 49.75 | 50.35 | 0.00 | - | 6 | 533 | 59.19% |
| AAPL230915C00115000 | 2023-03-22 1:56PM EDT | 2023-09-15 | 48.87 | 50.10 | 51.00 | +2.37 | +5.10% | 2 | 0 | 56.27% |
| AAPL231020C00115000 | 2023-03-16 3:41PM EDT | 2023-10-20 | 46.16 | 50.85 | 51.75 | 0.00 | - | 7 | 0 | 54.02% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 51.10 | 53.40 | 0.00 | - | 1 | 0 | 53.76% |
| AAPL231215C00115000 | 2023-03-20 11:08AM EDT | 2023-12-15 | 47.67 | 52.10 | 53.15 | 0.00 | - | 3 | 0 | 51.97% |
| AAPL240119C00115000 | 2023-03-22 2:30PM EDT | 2024-01-19 | 52.55 | 52.80 | 53.95 | +2.95 | +5.95% | 10 | 0 | 50.91% |
| AAPL240315C00115000 | 2023-03-16 2:55PM EDT | 2024-03-15 | 49.35 | 54.40 | 55.00 | 0.00 | - | 33 | 720 | 50.70% |
| AAPL240621C00115000 | 2023-03-22 2:20PM EDT | 2024-06-21 | 55.95 | 56.20 | 56.90 | +2.00 | +3.71% | 1 | 0 | 48.90% |
| AAPL240920C00115000 | 2023-02-28 11:46AM EDT | 2024-09-20 | 46.80 | 57.55 | 58.70 | 0.00 | - | 2 | 8 | 48.00% |
| AAPL250117C00115000 | 2023-03-20 2:29PM EDT | 2025-01-17 | 56.81 | 59.65 | 61.25 | 0.00 | - | 3 | 1,195 | 47.72% |
| AAPL250620C00115000 | 2023-03-21 1:20PM EDT | 2025-06-20 | 60.47 | 61.35 | 64.15 | 0.00 | - | 1 | 0 | 47.28% |
| AAPL251219C00115000 | 2023-03-16 2:30PM EDT | 2025-12-19 | 59.99 | 64.15 | 66.75 | 0.00 | - | 4 | 201 | 46.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00115000 | 2023-03-21 12:50PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,332 | 118.75% |
| AAPL230331P00115000 | 2023-03-22 2:50PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 36 | 0 | 71.88% |
| AAPL230406P00115000 | 2023-03-22 2:01PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 56 | 0 | 60.16% |
| AAPL230414P00115000 | 2023-03-22 10:51AM EDT | 2023-04-14 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 20 | 0 | 52.54% |
| AAPL230421P00115000 | 2023-03-22 2:41PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 359 | 8,135 | 50.49% |
| AAPL230428P00115000 | 2023-03-22 2:48PM EDT | 2023-04-28 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 1 | 0 | 46.88% |
| AAPL230519P00115000 | 2023-03-22 2:46PM EDT | 2023-05-19 | 0.31 | 0.28 | 0.29 | -0.07 | -18.42% | 64 | 0 | 43.75% |
| AAPL230616P00115000 | 2023-03-22 2:01PM EDT | 2023-06-16 | 0.56 | 0.49 | 0.51 | -0.08 | -12.50% | 616 | 31,873 | 40.02% |
| AAPL230721P00115000 | 2023-03-22 2:41PM EDT | 2023-07-21 | 0.79 | 0.74 | 0.77 | -0.17 | -17.71% | 64 | 0 | 36.84% |
| AAPL230818P00115000 | 2023-03-22 2:09PM EDT | 2023-08-18 | 1.19 | 1.10 | 1.13 | -0.15 | -11.19% | 35 | 0 | 36.30% |
| AAPL230915P00115000 | 2023-03-22 2:49PM EDT | 2023-09-15 | 1.35 | 1.33 | 1.37 | -0.31 | -18.67% | 53 | 0 | 34.97% |
| AAPL231020P00115000 | 2023-03-22 2:29PM EDT | 2023-10-20 | 1.75 | 1.70 | 1.76 | -0.26 | -12.94% | 49 | 0 | 34.18% |
| AAPL231117P00115000 | 2023-03-22 2:24PM EDT | 2023-11-17 | 2.38 | 2.03 | 2.24 | -0.30 | -11.19% | 10 | 0 | 34.44% |
| AAPL231215P00115000 | 2023-03-22 1:57PM EDT | 2023-12-15 | 2.62 | 2.31 | 2.55 | -0.16 | -5.76% | 6 | 3,535 | 33.90% |
| AAPL240119P00115000 | 2023-03-22 2:06PM EDT | 2024-01-19 | 2.80 | 2.51 | 2.91 | -0.40 | -12.50% | 24 | 17,279 | 33.25% |
| AAPL240315P00115000 | 2023-03-22 2:19PM EDT | 2024-03-15 | 3.40 | 3.10 | 3.45 | -0.35 | -9.33% | 2 | 903 | 32.32% |
| AAPL240621P00115000 | 2023-03-22 2:00PM EDT | 2024-06-21 | 4.35 | 4.00 | 4.45 | -0.93 | -17.61% | 2 | 0 | 31.35% |
| AAPL240920P00115000 | 2023-03-22 1:22PM EDT | 2024-09-20 | 5.26 | 5.00 | 5.35 | -0.66 | -11.15% | 5 | 0 | 30.71% |
| AAPL250117P00115000 | 2023-03-22 1:31PM EDT | 2025-01-17 | 6.30 | 5.95 | 6.40 | -0.20 | -3.08% | 30 | 0 | 29.93% |
| AAPL250620P00115000 | 2023-03-08 10:51AM EDT | 2025-06-20 | 7.00 | 7.10 | 7.60 | -0.65 | -8.50% | 1 | 0 | 29.03% |
| AAPL251219P00115000 | 2023-03-20 10:43AM EDT | 2025-12-19 | 9.75 | 7.95 | 9.20 | 0.00 | - | 1 | 0 | 28.64% |
© 2023 Yahoo. Todos os direitos reservados.
