Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,61 +0,39 (+0,46%) OURO
1.840,60 +5,80 (+0,32%) Bitcoin USD
27.675,66 +255,90 (+0,93%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00145000 | 2023-10-03 10:41AM EDT | 2023-10-06 | 28.23 | 27.30 | 30.00 | +1.41 | +5.26% | 2 | 82 | 203.22% |
| AAPL231013C00145000 | 2023-10-04 10:46AM EDT | 2023-10-13 | 28.39 | 27.65 | 30.05 | +1.27 | +4.68% | 1 | 56 | 61.82% |
| AAPL231020C00145000 | 2023-10-04 2:09PM EDT | 2023-10-20 | 28.00 | 27.85 | 30.25 | +0.45 | +1.63% | 41 | 5,342 | 53.13% |
| AAPL231027C00145000 | 2023-09-29 1:01PM EDT | 2023-10-27 | 27.10 | 28.10 | 30.50 | 0.00 | - | 5 | 19 | 65.99% |
| AAPL231103C00145000 | 2023-10-03 9:48AM EDT | 2023-11-03 | 29.15 | 28.45 | 30.85 | 0.00 | - | 1 | 10 | 61.16% |
| AAPL231110C00145000 | 2023-10-02 3:11PM EDT | 2023-11-10 | 28.78 | 28.65 | 31.50 | -0.47 | -1.61% | 10 | 2 | 60.32% |
| AAPL231117C00145000 | 2023-10-03 11:38AM EDT | 2023-11-17 | 29.18 | 29.45 | 30.90 | +1.13 | +4.03% | 15 | 252 | 50.88% |
| AAPL231215C00145000 | 2023-10-03 12:24PM EDT | 2023-12-15 | 29.84 | 29.90 | 32.30 | 0.00 | - | 2 | 2,779 | 47.51% |
| AAPL240119C00145000 | 2023-10-04 2:20PM EDT | 2024-01-19 | 31.95 | 31.75 | 33.45 | +0.65 | +2.08% | 4 | 12,550 | 43.64% |
| AAPL240216C00145000 | 2023-10-04 10:15AM EDT | 2024-02-16 | 32.88 | 33.20 | 34.45 | -0.52 | -1.56% | 15 | 175 | 42.27% |
| AAPL240315C00145000 | 2023-10-03 2:40PM EDT | 2024-03-15 | 33.57 | 34.25 | 35.50 | 0.00 | - | 1 | 1,126 | 41.61% |
| AAPL240419C00145000 | 2023-09-29 2:01PM EDT | 2024-04-19 | 35.50 | 34.80 | 37.50 | +1.77 | +5.25% | 4 | 408 | 42.97% |
| AAPL240621C00145000 | 2023-10-03 12:09PM EDT | 2024-06-21 | 36.95 | 38.00 | 39.45 | 0.00 | - | 4 | 3,892 | 41.70% |
| AAPL240920C00145000 | 2023-09-28 2:24PM EDT | 2024-09-20 | 38.80 | 40.30 | 42.20 | 0.00 | - | 7 | 1,100 | 40.95% |
| AAPL241220C00145000 | 2023-09-29 12:52PM EDT | 2024-12-20 | 42.00 | 42.95 | 45.30 | 0.00 | - | 2 | 67 | 41.47% |
| AAPL250117C00145000 | 2023-10-04 2:43PM EDT | 2025-01-17 | 44.60 | 44.05 | 46.00 | +1.40 | +3.24% | 6 | 4,202 | 41.30% |
| AAPL250620C00145000 | 2023-10-04 3:22PM EDT | 2025-06-20 | 48.85 | 47.65 | 49.80 | +2.00 | +4.27% | 167 | 964 | 40.90% |
| AAPL251219C00145000 | 2023-10-04 3:25PM EDT | 2025-12-19 | 52.77 | 51.45 | 53.75 | +1.27 | +2.47% | 1 | 757 | 40.59% |
| AAPL260116C00145000 | 2023-10-03 1:28PM EDT | 2026-01-16 | 51.89 | 51.10 | 55.50 | 0.00 | - | 5 | 16 | 41.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00145000 | 2023-10-04 12:48PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,342 | 84.38% |
| AAPL231013P00145000 | 2023-10-04 2:50PM EDT | 2023-10-13 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 139 | 1,395 | 50.59% |
| AAPL231020P00145000 | 2023-10-04 3:57PM EDT | 2023-10-20 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 626 | 24,839 | 42.38% |
| AAPL231027P00145000 | 2023-10-04 3:57PM EDT | 2023-10-27 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 51 | 530 | 38.67% |
| AAPL231103P00145000 | 2023-10-04 3:25PM EDT | 2023-11-03 | 0.38 | 0.36 | 0.42 | -0.13 | -25.49% | 120 | 457 | 39.40% |
| AAPL231110P00145000 | 2023-10-04 1:32PM EDT | 2023-11-10 | 0.55 | 0.46 | 0.54 | -0.12 | -17.91% | 32 | 61 | 37.48% |
| AAPL231117P00145000 | 2023-10-04 3:50PM EDT | 2023-11-17 | 0.64 | 0.61 | 0.69 | -0.15 | -18.99% | 86 | 5,652 | 36.38% |
| AAPL231215P00145000 | 2023-10-04 3:46PM EDT | 2023-12-15 | 1.08 | 1.05 | 1.15 | -0.26 | -19.40% | 107 | 11,211 | 32.45% |
| AAPL240119P00145000 | 2023-10-04 3:48PM EDT | 2024-01-19 | 1.65 | 1.66 | 1.73 | -0.27 | -14.06% | 1,268 | 29,117 | 30.01% |
| AAPL240216P00145000 | 2023-10-04 12:11PM EDT | 2024-02-16 | 2.45 | 2.32 | 2.44 | -0.13 | -5.04% | 1 | 1,201 | 29.93% |
| AAPL240315P00145000 | 2023-10-04 3:53PM EDT | 2024-03-15 | 2.87 | 2.80 | 2.95 | -0.33 | -10.31% | 43 | 9,851 | 29.15% |
| AAPL240419P00145000 | 2023-10-04 3:36PM EDT | 2024-04-19 | 3.40 | 3.40 | 3.55 | -0.37 | -9.81% | 33 | 2,433 | 28.38% |
| AAPL240621P00145000 | 2023-10-04 3:57PM EDT | 2024-06-21 | 4.62 | 4.55 | 4.70 | -0.23 | -4.74% | 606 | 8,947 | 27.73% |
| AAPL240920P00145000 | 2023-10-03 2:04PM EDT | 2024-09-20 | 6.15 | 5.85 | 6.05 | -0.10 | -1.60% | 2 | 2,758 | 26.73% |
| AAPL241220P00145000 | 2023-10-04 11:39AM EDT | 2024-12-20 | 7.45 | 7.20 | 7.40 | +0.13 | +1.78% | 2 | 1,193 | 26.25% |
| AAPL250117P00145000 | 2023-10-04 10:30AM EDT | 2025-01-17 | 7.80 | 7.60 | 7.80 | 0.00 | - | 10 | 12,361 | 26.14% |
| AAPL250620P00145000 | 2023-10-03 2:39PM EDT | 2025-06-20 | 9.65 | 8.50 | 10.15 | 0.00 | - | 1 | 2,972 | 26.07% |
| AAPL251219P00145000 | 2023-10-04 9:47AM EDT | 2025-12-19 | 11.10 | 9.80 | 11.95 | +0.40 | +3.74% | 2 | 1,314 | 25.15% |
| AAPL260116P00145000 | 2023-10-04 3:02PM EDT | 2026-01-16 | 11.10 | 9.00 | 13.50 | -0.15 | -1.33% | 29 | 316 | 26.57% |
© 2023 Yahoo. Todos os direitos reservados.
