Mercado fechará em 40 mins
BOVESPA
100.960,87 -37,27 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.823,57 +170,92 (+0,32%) PETROLEO CRU
70,40 +0,73 (+1,05%) OURO
1.964,50 +23,40 (+1,21%) Bitcoin USD
27.449,18 -686,35 (-2,44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:20PM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00155000 | 2023-03-22 3:04PM EDT | 2023-03-24 | 5.28 | 5.25 | 5.45 | +0.23 | +4.55% | 3,597 | 0 | 30.57% |
| AAPL230331C00155000 | 2023-03-22 3:04PM EDT | 2023-03-31 | 6.20 | 6.40 | 6.50 | +0.40 | +6.90% | 1,095 | 0 | 31.35% |
| AAPL230406C00155000 | 2023-03-22 3:02PM EDT | 2023-04-06 | 6.97 | 6.95 | 7.05 | +0.47 | +7.23% | 288 | 3,246 | 29.72% |
| AAPL230414C00155000 | 2023-03-22 3:00PM EDT | 2023-04-14 | 8.05 | 7.70 | 7.90 | +0.85 | +11.81% | 740 | 0 | 30.18% |
| AAPL230421C00155000 | 2023-03-22 3:05PM EDT | 2023-04-21 | 8.09 | 8.00 | 8.20 | +0.24 | +3.06% | 2,503 | 0 | 28.33% |
| AAPL230428C00155000 | 2023-03-22 2:44PM EDT | 2023-04-28 | 10.28 | 8.90 | 9.20 | +1.78 | +20.94% | 123 | 0 | 30.86% |
| AAPL230519C00155000 | 2023-03-22 3:04PM EDT | 2023-05-19 | 10.75 | 10.90 | 11.10 | +0.25 | +2.38% | 662 | 0 | 32.62% |
| AAPL230616C00155000 | 2023-03-22 3:05PM EDT | 2023-06-16 | 12.35 | 12.30 | 12.45 | +0.15 | +1.23% | 503 | 0 | 31.39% |
| AAPL230721C00155000 | 2023-03-22 2:59PM EDT | 2023-07-21 | 14.50 | 14.20 | 14.40 | +0.45 | +3.20% | 310 | 0 | 32.00% |
| AAPL230818C00155000 | 2023-03-22 2:42PM EDT | 2023-08-18 | 16.86 | 15.95 | 16.15 | +1.64 | +10.78% | 113 | 0 | 33.28% |
| AAPL230915C00155000 | 2023-03-22 2:58PM EDT | 2023-09-15 | 17.47 | 17.10 | 17.40 | +0.72 | +4.30% | 99 | 0 | 33.44% |
| AAPL231020C00155000 | 2023-03-22 2:15PM EDT | 2023-10-20 | 19.80 | 18.45 | 18.75 | +1.90 | +10.61% | 97 | 3,711 | 33.43% |
| AAPL231117C00155000 | 2023-03-22 10:02AM EDT | 2023-11-17 | 19.65 | 19.75 | 20.20 | +0.55 | +2.88% | 1 | 0 | 34.31% |
| AAPL231215C00155000 | 2023-03-22 2:46PM EDT | 2023-12-15 | 22.00 | 20.35 | 20.85 | +1.64 | +8.06% | 4,014 | 2,300 | 33.70% |
| AAPL240119C00155000 | 2023-03-22 2:56PM EDT | 2024-01-19 | 22.67 | 22.00 | 22.55 | +1.01 | +4.66% | 102 | 0 | 34.72% |
| AAPL240315C00155000 | 2023-03-22 1:03PM EDT | 2024-03-15 | 23.70 | 23.90 | 24.35 | +0.35 | +1.50% | 4 | 964 | 34.84% |
| AAPL240621C00155000 | 2023-03-22 1:44PM EDT | 2024-06-21 | 27.15 | 26.40 | 27.25 | +0.45 | +1.69% | 2,114 | 3,240 | 35.09% |
| AAPL240920C00155000 | 2023-03-22 3:02PM EDT | 2024-09-20 | 29.75 | 29.00 | 29.80 | +0.54 | +1.85% | 45 | 361 | 35.44% |
| AAPL241220C00155000 | 2023-03-21 3:27PM EDT | 2024-12-20 | 31.15 | 30.45 | 33.60 | 0.00 | - | 4 | 0 | 37.52% |
| AAPL250117C00155000 | 2023-03-22 12:00PM EDT | 2025-01-17 | 33.10 | 32.25 | 33.10 | +0.80 | +2.48% | 13 | 4,506 | 36.12% |
| AAPL250620C00155000 | 2023-03-22 2:56PM EDT | 2025-06-20 | 36.60 | 35.25 | 36.60 | +0.65 | +1.81% | 27 | 1,207 | 36.40% |
| AAPL251219C00155000 | 2023-03-22 12:08PM EDT | 2025-12-19 | 41.25 | 38.40 | 40.55 | +2.25 | +5.77% | 14 | 519 | 36.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00155000 | 2023-03-22 3:04PM EDT | 2023-03-24 | 0.35 | 0.30 | 0.31 | -0.25 | -41.67% | 36,252 | 22,873 | 32.62% |
| AAPL230331P00155000 | 2023-03-22 3:04PM EDT | 2023-03-31 | 1.01 | 1.03 | 1.05 | -0.34 | -25.19% | 11,470 | 0 | 28.35% |
| AAPL230406P00155000 | 2023-03-22 3:04PM EDT | 2023-04-06 | 1.46 | 1.42 | 1.44 | -0.35 | -19.34% | 3,519 | 0 | 26.07% |
| AAPL230414P00155000 | 2023-03-22 3:03PM EDT | 2023-04-14 | 2.09 | 2.05 | 2.08 | -0.39 | -15.73% | 597 | 3,586 | 25.90% |
| AAPL230421P00155000 | 2023-03-22 3:04PM EDT | 2023-04-21 | 2.59 | 2.51 | 2.54 | -0.31 | -10.69% | 4,518 | 0 | 25.60% |
| AAPL230428P00155000 | 2023-03-22 3:03PM EDT | 2023-04-28 | 3.05 | 2.96 | 3.05 | -0.40 | -11.59% | 630 | 0 | 25.87% |
| AAPL230519P00155000 | 2023-03-22 3:01PM EDT | 2023-05-19 | 4.80 | 4.85 | 4.95 | -0.43 | -8.22% | 998 | 14,103 | 28.72% |
| AAPL230616P00155000 | 2023-03-22 3:03PM EDT | 2023-06-16 | 5.95 | 5.95 | 6.05 | -0.45 | -7.03% | 1,734 | 0 | 27.37% |
| AAPL230721P00155000 | 2023-03-22 3:02PM EDT | 2023-07-21 | 7.00 | 7.10 | 7.20 | -0.50 | -6.67% | 162 | 5,057 | 26.38% |
| AAPL230818P00155000 | 2023-03-22 2:37PM EDT | 2023-08-18 | 8.05 | 8.25 | 8.35 | -0.80 | -9.04% | 198 | 0 | 26.72% |
| AAPL230915P00155000 | 2023-03-22 3:01PM EDT | 2023-09-15 | 9.00 | 8.85 | 9.00 | -0.46 | -4.86% | 171 | 6,417 | 26.04% |
| AAPL231020P00155000 | 2023-03-22 2:52PM EDT | 2023-10-20 | 9.19 | 9.65 | 9.85 | -1.06 | -10.34% | 15 | 1,790 | 25.61% |
| AAPL231117P00155000 | 2023-03-22 10:38AM EDT | 2023-11-17 | 10.75 | 10.40 | 11.30 | -1.00 | -8.51% | 12 | 0 | 26.97% |
| AAPL231215P00155000 | 2023-03-22 2:40PM EDT | 2023-12-15 | 10.85 | 11.05 | 11.40 | -1.05 | -8.82% | 71 | 2,776 | 25.71% |
| AAPL240119P00155000 | 2023-03-22 2:55PM EDT | 2024-01-19 | 11.25 | 11.70 | 12.10 | -1.10 | -8.91% | 1,149 | 9,628 | 25.43% |
| AAPL240315P00155000 | 2023-03-22 11:54AM EDT | 2024-03-15 | 12.91 | 12.90 | 13.40 | -0.59 | -4.37% | 16 | 0 | 25.49% |
| AAPL240621P00155000 | 2023-03-22 2:48PM EDT | 2024-06-21 | 13.90 | 14.50 | 14.95 | -1.86 | -11.80% | 72 | 1,840 | 24.84% |
| AAPL240920P00155000 | 2023-03-22 10:34AM EDT | 2024-09-20 | 15.76 | 15.70 | 16.35 | -0.81 | -4.89% | 2 | 0 | 24.54% |
| AAPL250117P00155000 | 2023-03-22 2:48PM EDT | 2025-01-17 | 17.00 | 17.20 | 18.20 | -1.09 | -6.03% | 1,218 | 4,871 | 24.46% |
| AAPL250620P00155000 | 2023-03-21 12:32PM EDT | 2025-06-20 | 20.05 | 19.10 | 20.00 | 0.00 | - | 6 | 0 | 24.00% |
| AAPL251219P00155000 | 2023-03-22 1:18PM EDT | 2025-12-19 | 21.25 | 21.00 | 22.05 | 0.00 | - | 12 | 0 | 23.73% |
© 2023 Yahoo. Todos os direitos reservados.
