Mercado fechará em 13 mins
BOVESPA
100.755,38 -242,75 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.821,83 +169,18 (+0,32%) PETROLEO CRU
70,32 +0,65 (+0,93%) OURO
1.969,00 +27,90 (+1,44%) Bitcoin USD
27.225,69 -1.007,57 (-3,57%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:47PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00160000 | 2023-03-22 3:32PM EDT | 2023-03-24 | 1.52 | 1.48 | 1.50 | -0.07 | -4.40% | 75,079 | 0 | 31.59% |
| AAPL230331C00160000 | 2023-03-22 3:32PM EDT | 2023-03-31 | 2.69 | 2.67 | 2.69 | +0.09 | +3.46% | 20,466 | 0 | 28.66% |
| AAPL230406C00160000 | 2023-03-22 3:32PM EDT | 2023-04-06 | 3.35 | 3.40 | 3.45 | +0.10 | +3.08% | 3,165 | 0 | 28.38% |
| AAPL230414C00160000 | 2023-03-22 3:29PM EDT | 2023-04-14 | 4.55 | 4.30 | 4.40 | +0.45 | +10.98% | 1,815 | 0 | 29.00% |
| AAPL230421C00160000 | 2023-03-22 3:31PM EDT | 2023-04-21 | 5.10 | 5.15 | 5.25 | +0.40 | +8.51% | 10,167 | 0 | 30.12% |
| AAPL230428C00160000 | 2023-03-22 3:29PM EDT | 2023-04-28 | 5.91 | 5.60 | 5.70 | +0.51 | +9.44% | 1,132 | 0 | 29.40% |
| AAPL230519C00160000 | 2023-03-22 3:28PM EDT | 2023-05-19 | 7.90 | 7.70 | 7.80 | +0.40 | +5.33% | 3,528 | 21,234 | 31.81% |
| AAPL230616C00160000 | 2023-03-22 3:31PM EDT | 2023-06-16 | 9.60 | 9.55 | 9.60 | +0.35 | +3.78% | 1,481 | 0 | 32.00% |
| AAPL230721C00160000 | 2023-03-22 3:18PM EDT | 2023-07-21 | 11.40 | 11.25 | 11.40 | +0.35 | +3.17% | 826 | 0 | 31.93% |
| AAPL230818C00160000 | 2023-03-22 3:25PM EDT | 2023-08-18 | 13.09 | 13.05 | 13.25 | +0.57 | +4.55% | 183 | 0 | 33.34% |
| AAPL230915C00160000 | 2023-03-22 3:23PM EDT | 2023-09-15 | 14.35 | 14.40 | 14.55 | +0.58 | +4.21% | 724 | 0 | 33.55% |
| AAPL231020C00160000 | 2023-03-22 3:27PM EDT | 2023-10-20 | 15.75 | 15.50 | 15.85 | +0.44 | +2.87% | 122 | 0 | 33.36% |
| AAPL231117C00160000 | 2023-03-22 3:18PM EDT | 2023-11-17 | 16.92 | 16.85 | 17.45 | +0.47 | +2.86% | 50 | 0 | 34.48% |
| AAPL231215C00160000 | 2023-03-22 2:59PM EDT | 2023-12-15 | 17.84 | 17.80 | 18.20 | +0.34 | +1.94% | 69 | 0 | 34.02% |
| AAPL240119C00160000 | 2023-03-22 2:59PM EDT | 2024-01-19 | 18.84 | 19.30 | 19.70 | +0.04 | +0.21% | 528 | 0 | 34.61% |
| AAPL240315C00160000 | 2023-03-22 2:31PM EDT | 2024-03-15 | 22.00 | 21.15 | 21.65 | +1.40 | +6.80% | 53 | 2,923 | 34.93% |
| AAPL240621C00160000 | 2023-03-22 3:08PM EDT | 2024-06-21 | 23.83 | 24.45 | 24.80 | -0.02 | -0.08% | 75 | 0 | 35.46% |
| AAPL240920C00160000 | 2023-03-22 2:54PM EDT | 2024-09-20 | 26.55 | 26.75 | 27.50 | +0.05 | +0.19% | 28 | 109 | 35.92% |
| AAPL250117C00160000 | 2023-03-22 3:01PM EDT | 2025-01-17 | 30.15 | 29.80 | 30.60 | +0.70 | +2.38% | 2,389 | 0 | 36.26% |
| AAPL250620C00160000 | 2023-03-22 3:02PM EDT | 2025-06-20 | 33.45 | 33.20 | 33.95 | +0.30 | +0.90% | 114 | 0 | 36.31% |
| AAPL251219C00160000 | 2023-03-22 3:08PM EDT | 2025-12-19 | 37.80 | 36.20 | 37.95 | +1.05 | +2.86% | 41 | 450 | 36.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00160000 | 2023-03-22 3:32PM EDT | 2023-03-24 | 1.40 | 1.37 | 1.39 | -0.80 | -36.36% | 45,607 | 0 | 17.46% |
| AAPL230331P00160000 | 2023-03-22 3:31PM EDT | 2023-03-31 | 2.40 | 2.18 | 2.20 | -0.60 | -20.00% | 8,124 | 0 | 17.41% |
| AAPL230406P00160000 | 2023-03-22 3:30PM EDT | 2023-04-06 | 2.83 | 2.75 | 2.78 | -0.67 | -19.14% | 1,681 | 0 | 18.14% |
| AAPL230414P00160000 | 2023-03-22 3:27PM EDT | 2023-04-14 | 3.67 | 3.80 | 3.85 | -0.58 | -13.65% | 442 | 0 | 21.40% |
| AAPL230421P00160000 | 2023-03-22 3:31PM EDT | 2023-04-21 | 4.10 | 4.10 | 4.15 | -0.65 | -13.68% | 2,656 | 9,724 | 20.45% |
| AAPL230428P00160000 | 2023-03-22 3:29PM EDT | 2023-04-28 | 4.50 | 4.65 | 4.70 | -0.75 | -14.29% | 941 | 2,236 | 21.16% |
| AAPL230519P00160000 | 2023-03-22 3:30PM EDT | 2023-05-19 | 6.50 | 6.65 | 6.75 | -0.70 | -9.72% | 3,048 | 8,654 | 25.01% |
| AAPL230616P00160000 | 2023-03-22 3:30PM EDT | 2023-06-16 | 7.75 | 7.85 | 7.95 | -0.55 | -6.63% | 1,906 | 0 | 24.46% |
| AAPL230721P00160000 | 2023-03-22 3:27PM EDT | 2023-07-21 | 9.01 | 8.85 | 8.95 | -0.49 | -5.16% | 380 | 0 | 23.38% |
| AAPL230818P00160000 | 2023-03-22 3:14PM EDT | 2023-08-18 | 9.90 | 10.20 | 10.30 | -0.77 | -7.22% | 264 | 0 | 24.41% |
| AAPL230915P00160000 | 2023-03-22 3:26PM EDT | 2023-09-15 | 10.95 | 10.85 | 11.00 | -0.40 | -3.52% | 913 | 0 | 23.98% |
| AAPL231020P00160000 | 2023-03-22 2:16PM EDT | 2023-10-20 | 11.05 | 11.80 | 11.95 | -1.51 | -12.02% | 125 | 7,332 | 23.89% |
| AAPL231117P00160000 | 2023-03-22 1:59PM EDT | 2023-11-17 | 12.60 | 12.25 | 12.85 | -0.55 | -4.18% | 15 | 60 | 24.21% |
| AAPL231215P00160000 | 2023-03-22 3:22PM EDT | 2023-12-15 | 13.02 | 12.90 | 13.30 | -0.68 | -4.96% | 64 | 0 | 23.74% |
| AAPL240119P00160000 | 2023-03-22 3:13PM EDT | 2024-01-19 | 14.20 | 13.65 | 14.10 | -0.20 | -1.39% | 1,221 | 0 | 23.72% |
| AAPL240315P00160000 | 2023-03-22 3:03PM EDT | 2024-03-15 | 15.03 | 14.85 | 15.20 | -1.07 | -6.65% | 36 | 1,076 | 23.55% |
| AAPL240621P00160000 | 2023-03-22 3:24PM EDT | 2024-06-21 | 16.75 | 16.70 | 17.10 | -0.45 | -2.62% | 6 | 0 | 23.56% |
| AAPL240920P00160000 | 2023-03-22 2:49PM EDT | 2024-09-20 | 17.50 | 17.90 | 18.25 | -1.65 | -8.62% | 22 | 357 | 23.01% |
| AAPL241220P00160000 | 2023-03-22 10:34AM EDT | 2024-12-20 | 20.90 | 17.45 | 20.60 | -0.11 | -0.52% | 4 | 0 | 24.13% |
| AAPL250117P00160000 | 2023-03-22 3:28PM EDT | 2025-01-17 | 19.60 | 19.45 | 19.95 | -0.55 | -2.73% | 2,381 | 0 | 22.86% |
| AAPL250620P00160000 | 2023-03-22 1:59PM EDT | 2025-06-20 | 21.50 | 21.10 | 22.30 | -0.30 | -1.38% | 11 | 453 | 23.10% |
| AAPL251219P00160000 | 2023-03-22 10:54AM EDT | 2025-12-19 | 23.20 | 23.10 | 23.90 | -0.45 | -1.90% | 36 | 179 | 22.45% |
© 2023 Yahoo. Todos os direitos reservados.
