Mercado fechado
BOVESPA
114.327,05 +133,62 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.427,27 +319,47 (+0,63%) PETROLEO CRU
93,71 +3,32 (+3,67%) OURO
1.893,20 -26,60 (-1,39%) Bitcoin USD
26.253,90 +76,52 (+0,29%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00155000 | 2023-09-27 3:24PM EDT | 2023-09-29 | 15.31 | 15.15 | 15.70 | -1.69 | -9.94% | 35 | 603 | 68.07% |
| AAPL231006C00155000 | 2023-09-27 3:51PM EDT | 2023-10-06 | 15.62 | 15.65 | 15.95 | -1.80 | -10.33% | 237 | 188 | 43.65% |
| AAPL231013C00155000 | 2023-09-27 12:42PM EDT | 2023-10-13 | 15.95 | 15.90 | 16.75 | -3.18 | -16.62% | 27 | 73 | 44.39% |
| AAPL231020C00155000 | 2023-09-27 3:05PM EDT | 2023-10-20 | 16.52 | 16.45 | 16.95 | -2.58 | -13.51% | 57 | 4,385 | 39.28% |
| AAPL231027C00155000 | 2023-09-27 2:59PM EDT | 2023-10-27 | 16.94 | 16.90 | 17.40 | -1.94 | -10.28% | 16 | 41 | 38.12% |
| AAPL231103C00155000 | 2023-09-27 11:00AM EDT | 2023-11-03 | 17.87 | 17.70 | 17.95 | -2.51 | -12.32% | 5 | 7 | 38.09% |
| AAPL231117C00155000 | 2023-09-27 3:23PM EDT | 2023-11-17 | 18.36 | 18.35 | 18.90 | -1.83 | -9.06% | 21 | 1,956 | 37.60% |
| AAPL231215C00155000 | 2023-09-27 3:52PM EDT | 2023-12-15 | 19.55 | 19.80 | 20.10 | -1.80 | -8.43% | 16 | 8,131 | 35.11% |
| AAPL240119C00155000 | 2023-09-27 1:59PM EDT | 2024-01-19 | 21.45 | 21.55 | 21.75 | -1.71 | -7.38% | 80 | 11,132 | 34.53% |
| AAPL240216C00155000 | 2023-09-27 3:59PM EDT | 2024-02-16 | 22.91 | 22.95 | 23.25 | -1.66 | -6.76% | 14 | 125 | 35.09% |
| AAPL240315C00155000 | 2023-09-27 2:12PM EDT | 2024-03-15 | 23.72 | 24.20 | 24.45 | -2.58 | -9.81% | 4 | 2,678 | 35.05% |
| AAPL240419C00155000 | 2023-09-27 1:46PM EDT | 2024-04-19 | 25.27 | 25.60 | 26.00 | -3.81 | -13.10% | 10 | 509 | 35.38% |
| AAPL240621C00155000 | 2023-09-27 1:45PM EDT | 2024-06-21 | 27.87 | 28.25 | 28.50 | -2.26 | -7.50% | 18 | 4,762 | 35.75% |
| AAPL240920C00155000 | 2023-09-27 3:29PM EDT | 2024-09-20 | 31.47 | 31.35 | 31.70 | -1.68 | -5.07% | 22 | 1,752 | 36.15% |
| AAPL241220C00155000 | 2023-09-27 1:30PM EDT | 2024-12-20 | 34.00 | 34.50 | 34.90 | -2.70 | -7.36% | 3 | 230 | 36.96% |
| AAPL250117C00155000 | 2023-09-27 3:14PM EDT | 2025-01-17 | 35.88 | 35.45 | 35.95 | -0.77 | -2.10% | 10 | 4,087 | 37.34% |
| AAPL250620C00155000 | 2023-09-27 2:33PM EDT | 2025-06-20 | 39.81 | 39.45 | 40.20 | -2.97 | -6.94% | 2 | 1,249 | 37.71% |
| AAPL251219C00155000 | 2023-09-27 3:37PM EDT | 2025-12-19 | 43.79 | 43.50 | 44.25 | -1.31 | -2.90% | 3 | 836 | 37.63% |
| AAPL260116C00155000 | 2023-09-27 3:43PM EDT | 2026-01-16 | 44.40 | 44.10 | 45.60 | -1.90 | -4.10% | 25 | 27 | 38.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00155000 | 2023-09-27 3:58PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,018 | 3,082 | 44.53% |
| AAPL231006P00155000 | 2023-09-27 3:53PM EDT | 2023-10-06 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 1,050 | 4,831 | 34.28% |
| AAPL231013P00155000 | 2023-09-27 3:57PM EDT | 2023-10-13 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 1,085 | 1,774 | 31.71% |
| AAPL231020P00155000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 0.64 | 0.63 | 0.66 | +0.01 | +1.59% | 1,824 | 16,544 | 30.08% |
| AAPL231027P00155000 | 2023-09-27 3:59PM EDT | 2023-10-27 | 0.90 | 0.82 | 0.92 | +0.04 | +4.65% | 377 | 1,244 | 29.20% |
| AAPL231103P00155000 | 2023-09-27 3:55PM EDT | 2023-11-03 | 1.51 | 1.49 | 1.54 | +0.11 | +7.86% | 1,830 | 395 | 31.37% |
| AAPL231117P00155000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 2.06 | 2.01 | 2.06 | +0.16 | +8.42% | 1,928 | 17,571 | 29.97% |
| AAPL231215P00155000 | 2023-09-27 3:48PM EDT | 2023-12-15 | 2.85 | 2.82 | 2.87 | +0.19 | +7.14% | 1,232 | 26,837 | 27.80% |
| AAPL240119P00155000 | 2023-09-27 3:11PM EDT | 2024-01-19 | 3.60 | 3.65 | 3.75 | +0.10 | +2.86% | 295 | 28,879 | 26.25% |
| AAPL240216P00155000 | 2023-09-27 3:59PM EDT | 2024-02-16 | 4.71 | 4.65 | 4.70 | +0.31 | +7.05% | 75 | 1,699 | 26.37% |
| AAPL240315P00155000 | 2023-09-27 3:59PM EDT | 2024-03-15 | 5.33 | 5.25 | 5.40 | +0.28 | +5.54% | 159 | 10,954 | 25.96% |
| AAPL240419P00155000 | 2023-09-27 2:46PM EDT | 2024-04-19 | 6.05 | 6.00 | 6.10 | +0.25 | +4.31% | 35 | 1,279 | 25.30% |
| AAPL240621P00155000 | 2023-09-27 2:43PM EDT | 2024-06-21 | 7.45 | 7.20 | 7.50 | +0.45 | +6.43% | 231 | 4,807 | 24.96% |
| AAPL240920P00155000 | 2023-09-27 3:26PM EDT | 2024-09-20 | 8.95 | 8.85 | 9.05 | +0.55 | +6.55% | 195 | 1,902 | 24.23% |
| AAPL241220P00155000 | 2023-09-27 12:46PM EDT | 2024-12-20 | 10.55 | 10.40 | 10.65 | +0.42 | +4.15% | 1 | 1,291 | 24.05% |
| AAPL250117P00155000 | 2023-09-27 2:19PM EDT | 2025-01-17 | 10.87 | 10.80 | 11.05 | +0.62 | +6.05% | 5 | 10,277 | 23.91% |
| AAPL250620P00155000 | 2023-09-26 1:18PM EDT | 2025-06-20 | 11.90 | 12.50 | 12.85 | 0.00 | - | 1 | 1,054 | 23.06% |
| AAPL251219P00155000 | 2023-09-27 2:29PM EDT | 2025-12-19 | 14.64 | 14.35 | 14.80 | +0.91 | +6.63% | 47 | 1,650 | 22.45% |
| AAPL260116P00155000 | 2023-09-27 12:44PM EDT | 2026-01-16 | 14.00 | 14.40 | 15.00 | +1.59 | +12.81% | 7 | 312 | 22.29% |
© 2023 Yahoo. Todos os direitos reservados.
