Mercado fechará em 1 h 23 min
BOVESPA
100.761,16 -236,98 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.731,44 +78,79 (+0,15%) PETROLEO CRU
70,81 +1,14 (+1,64%) OURO
1.962,70 +21,60 (+1,11%) Bitcoin USD
28.446,38 +297,51 (+1,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00140000 | 2023-03-22 10:56AM EDT | 2023-03-24 | 20.40 | 20.90 | 21.25 | +2.80 | +15.91% | 6 | 0 | 112.11% |
| AAPL230331C00140000 | 2023-03-22 2:00PM EDT | 2023-03-31 | 20.84 | 21.00 | 21.30 | +1.49 | +7.70% | 6 | 0 | 63.23% |
| AAPL230406C00140000 | 2023-03-22 11:54AM EDT | 2023-04-06 | 20.85 | 21.25 | 21.60 | +1.30 | +6.65% | 7 | 0 | 54.74% |
| AAPL230414C00140000 | 2023-03-22 1:18PM EDT | 2023-04-14 | 20.74 | 21.55 | 21.95 | +0.80 | +4.01% | 3 | 0 | 51.05% |
| AAPL230421C00140000 | 2023-03-22 2:03PM EDT | 2023-04-21 | 21.68 | 21.85 | 22.15 | +1.18 | +5.76% | 309 | 0 | 46.85% |
| AAPL230428C00140000 | 2023-03-21 2:26PM EDT | 2023-04-28 | 21.17 | 22.00 | 22.70 | +1.11 | +5.53% | 1 | 0 | 46.80% |
| AAPL230519C00140000 | 2023-03-22 2:18PM EDT | 2023-05-19 | 23.39 | 23.25 | 23.65 | +1.39 | +6.32% | 229 | 0 | 43.20% |
| AAPL230616C00140000 | 2023-03-22 2:19PM EDT | 2023-06-16 | 24.66 | 24.50 | 24.80 | +1.33 | +5.70% | 124 | 0 | 40.75% |
| AAPL230721C00140000 | 2023-03-22 1:41PM EDT | 2023-07-21 | 25.45 | 26.00 | 26.35 | +0.81 | +3.29% | 12 | 0 | 39.93% |
| AAPL230818C00140000 | 2023-03-22 2:00PM EDT | 2023-08-18 | 27.05 | 27.30 | 27.55 | +1.36 | +5.29% | 10 | 0 | 39.70% |
| AAPL230915C00140000 | 2023-03-22 1:41PM EDT | 2023-09-15 | 27.70 | 28.20 | 28.55 | +1.15 | +4.33% | 60 | 0 | 39.20% |
| AAPL231020C00140000 | 2023-03-22 12:21PM EDT | 2023-10-20 | 28.80 | 29.50 | 29.90 | +0.73 | +2.60% | 8 | 0 | 39.18% |
| AAPL231117C00140000 | 2023-03-21 2:20PM EDT | 2023-11-17 | 29.02 | 30.55 | 31.25 | 0.00 | - | 2 | 0 | 39.93% |
| AAPL231215C00140000 | 2023-03-21 2:46PM EDT | 2023-12-15 | 30.05 | 31.45 | 31.80 | 0.00 | - | 1 | 0 | 38.98% |
| AAPL240119C00140000 | 2023-03-22 12:57PM EDT | 2024-01-19 | 31.80 | 32.60 | 33.05 | +0.30 | +0.95% | 41 | 0 | 39.18% |
| AAPL240315C00140000 | 2023-03-22 10:05AM EDT | 2024-03-15 | 33.35 | 34.25 | 34.70 | -0.28 | -0.83% | 6 | 0 | 39.02% |
| AAPL240621C00140000 | 2023-03-22 11:58AM EDT | 2024-06-21 | 37.00 | 36.95 | 37.60 | +1.25 | +3.50% | 86 | 4,031 | 39.26% |
| AAPL240920C00140000 | 2023-03-21 2:14PM EDT | 2024-09-20 | 37.85 | 39.15 | 39.70 | 0.00 | - | 6 | 33 | 38.93% |
| AAPL250117C00140000 | 2023-03-22 2:00PM EDT | 2025-01-17 | 42.05 | 41.50 | 42.40 | +0.75 | +1.82% | 13 | 7,113 | 38.87% |
| AAPL250620C00140000 | 2023-03-22 11:07AM EDT | 2025-06-20 | 45.00 | 44.70 | 45.80 | +2.20 | +5.14% | 10 | 608 | 39.10% |
| AAPL251219C00140000 | 2023-03-22 9:59AM EDT | 2025-12-19 | 48.45 | 47.80 | 49.45 | +1.18 | +2.50% | 1 | 0 | 39.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00140000 | 2023-03-22 2:07PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,021 | 0 | 61.72% |
| AAPL230331P00140000 | 2023-03-22 2:20PM EDT | 2023-03-31 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1,041 | 0 | 41.41% |
| AAPL230406P00140000 | 2023-03-22 2:17PM EDT | 2023-04-06 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 292 | 1,639 | 37.21% |
| AAPL230414P00140000 | 2023-03-22 2:19PM EDT | 2023-04-14 | 0.35 | 0.35 | 0.36 | -0.10 | -22.22% | 560 | 0 | 34.62% |
| AAPL230421P00140000 | 2023-03-22 2:20PM EDT | 2023-04-21 | 0.49 | 0.48 | 0.49 | -0.13 | -20.97% | 39,856 | 63,870 | 32.72% |
| AAPL230428P00140000 | 2023-03-22 2:07PM EDT | 2023-04-28 | 0.65 | 0.65 | 0.69 | -0.18 | -21.69% | 150 | 1,025 | 32.20% |
| AAPL230519P00140000 | 2023-03-22 2:19PM EDT | 2023-05-19 | 1.54 | 1.55 | 1.58 | -0.33 | -17.65% | 1,063 | 0 | 33.07% |
| AAPL230616P00140000 | 2023-03-22 2:21PM EDT | 2023-06-16 | 2.32 | 2.32 | 2.35 | -0.36 | -13.43% | 1,834 | 52,417 | 31.40% |
| AAPL230721P00140000 | 2023-03-22 2:18PM EDT | 2023-07-21 | 3.14 | 3.05 | 3.15 | -0.46 | -12.78% | 1,073 | 11,920 | 29.82% |
| AAPL230818P00140000 | 2023-03-22 2:16PM EDT | 2023-08-18 | 4.15 | 4.00 | 4.10 | -0.39 | -8.59% | 488 | 0 | 30.18% |
| AAPL230915P00140000 | 2023-03-22 2:16PM EDT | 2023-09-15 | 4.61 | 4.55 | 4.65 | -0.47 | -9.25% | 130 | 13,317 | 29.38% |
| AAPL231020P00140000 | 2023-03-22 12:40PM EDT | 2023-10-20 | 5.60 | 5.20 | 5.35 | -0.20 | -3.45% | 32 | 1,823 | 28.75% |
| AAPL231117P00140000 | 2023-03-22 11:40AM EDT | 2023-11-17 | 6.19 | 5.75 | 6.25 | -0.46 | -6.92% | 10 | 0 | 29.26% |
| AAPL231215P00140000 | 2023-03-22 2:19PM EDT | 2023-12-15 | 6.50 | 6.20 | 6.75 | -0.50 | -7.14% | 21 | 7,161 | 28.85% |
| AAPL240119P00140000 | 2023-03-22 2:08PM EDT | 2024-01-19 | 7.07 | 6.85 | 7.20 | -0.48 | -6.36% | 151 | 28,898 | 28.10% |
| AAPL240315P00140000 | 2023-03-22 2:00PM EDT | 2024-03-15 | 8.21 | 7.50 | 8.25 | -0.41 | -4.76% | 5 | 3,864 | 27.85% |
| AAPL240621P00140000 | 2023-03-22 2:00PM EDT | 2024-06-21 | 9.50 | 9.40 | 9.85 | -0.55 | -5.47% | 34 | 0 | 27.39% |
| AAPL240920P00140000 | 2023-03-22 2:17PM EDT | 2024-09-20 | 10.75 | 10.45 | 11.15 | -0.45 | -4.02% | 9 | 0 | 26.99% |
| AAPL250117P00140000 | 2023-03-22 2:14PM EDT | 2025-01-17 | 12.25 | 11.90 | 12.30 | -0.43 | -3.39% | 246 | 0 | 26.03% |
| AAPL250620P00140000 | 2023-03-21 12:38PM EDT | 2025-06-20 | 14.50 | 12.95 | 14.20 | 0.00 | - | 1 | 0 | 25.78% |
| AAPL251219P00140000 | 2023-03-22 1:34PM EDT | 2025-12-19 | 15.55 | 14.80 | 16.10 | -0.45 | -2.81% | 6 | 0 | 25.40% |
© 2023 Yahoo. Todos os direitos reservados.
