Mercado fechará em 36 mins
BOVESPA
100.372,47 -625,66 (-0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.846,29 +193,64 (+0,37%) PETROLEO CRU
70,46 +0,79 (+1,13%) OURO
1.968,00 +26,90 (+1,39%) Bitcoin USD
27.484,60 -675,84 (-2,40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:24PM EDT. Mercado aberto.
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00170000 | 2023-03-22 3:08PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9,834 | 0 | 28.52% |
| AAPL230331C00170000 | 2023-03-22 3:08PM EDT | 2023-03-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 8,661 | 0 | 20.66% |
| AAPL230406C00170000 | 2023-03-22 3:08PM EDT | 2023-04-06 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 3,591 | 4,430 | 19.97% |
| AAPL230414C00170000 | 2023-03-22 3:08PM EDT | 2023-04-14 | 0.62 | 0.67 | 0.68 | +0.02 | +3.33% | 3,016 | 0 | 21.24% |
| AAPL230421C00170000 | 2023-03-22 3:08PM EDT | 2023-04-21 | 0.96 | 0.97 | 0.99 | +0.04 | +4.35% | 27,345 | 0 | 21.31% |
| AAPL230428C00170000 | 2023-03-22 3:06PM EDT | 2023-04-28 | 1.36 | 1.29 | 1.35 | +0.03 | +2.26% | 809 | 0 | 21.72% |
| AAPL230519C00170000 | 2023-03-22 3:08PM EDT | 2023-05-19 | 2.95 | 2.93 | 2.97 | -0.05 | -1.67% | 2,777 | 24,271 | 25.14% |
| AAPL230616C00170000 | 2023-03-22 3:08PM EDT | 2023-06-16 | 4.50 | 4.55 | 4.65 | 0.00 | - | 3,929 | 0 | 26.62% |
| AAPL230721C00170000 | 2023-03-22 3:08PM EDT | 2023-07-21 | 6.05 | 6.15 | 6.25 | -0.02 | -0.33% | 626 | 0 | 27.04% |
| AAPL230818C00170000 | 2023-03-22 2:58PM EDT | 2023-08-18 | 8.05 | 7.50 | 7.65 | +0.47 | +6.20% | 262 | 0 | 27.91% |
| AAPL230915C00170000 | 2023-03-22 3:04PM EDT | 2023-09-15 | 8.90 | 8.85 | 9.00 | +0.13 | +1.48% | 529 | 0 | 28.71% |
| AAPL231020C00170000 | 2023-03-22 3:02PM EDT | 2023-10-20 | 10.55 | 10.00 | 10.15 | +0.30 | +2.93% | 170 | 3,712 | 28.62% |
| AAPL231117C00170000 | 2023-03-22 1:51PM EDT | 2023-11-17 | 11.80 | 10.85 | 11.80 | +0.34 | +2.97% | 12 | 13 | 30.11% |
| AAPL231215C00170000 | 2023-03-22 3:00PM EDT | 2023-12-15 | 13.05 | 12.35 | 12.60 | +0.53 | +4.23% | 4,169 | 4,863 | 29.96% |
| AAPL240119C00170000 | 2023-03-22 3:07PM EDT | 2024-01-19 | 13.82 | 13.50 | 13.85 | +0.02 | +0.14% | 402 | 0 | 30.33% |
| AAPL240315C00170000 | 2023-03-22 2:36PM EDT | 2024-03-15 | 16.72 | 15.60 | 15.90 | +1.22 | +7.87% | 47 | 2,924 | 31.09% |
| AAPL240621C00170000 | 2023-03-22 3:04PM EDT | 2024-06-21 | 18.95 | 18.65 | 19.25 | -0.10 | -0.52% | 106 | 9,628 | 32.23% |
| AAPL240920C00170000 | 2023-03-22 12:02PM EDT | 2024-09-20 | 22.55 | 21.10 | 21.90 | +1.27 | +5.97% | 5 | 0 | 32.82% |
| AAPL241220C00170000 | 2023-03-22 2:18PM EDT | 2024-12-20 | 24.45 | 23.05 | 25.70 | +0.70 | +2.95% | 4 | 0 | 34.89% |
| AAPL250117C00170000 | 2023-03-22 2:46PM EDT | 2025-01-17 | 25.90 | 24.10 | 25.15 | +1.45 | +5.93% | 221 | 3,238 | 33.51% |
| AAPL250620C00170000 | 2023-03-22 2:54PM EDT | 2025-06-20 | 29.16 | 27.75 | 28.55 | +1.91 | +7.01% | 16 | 1,069 | 33.77% |
| AAPL251219C00170000 | 2023-03-22 3:08PM EDT | 2025-12-19 | 32.00 | 30.80 | 32.90 | 0.00 | - | 82 | 0 | 34.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00170000 | 2023-03-22 3:00PM EDT | 2023-03-24 | 9.45 | 10.15 | 10.95 | -1.75 | -15.62% | 56 | 0 | 71.05% |
| AAPL230331P00170000 | 2023-03-22 1:35PM EDT | 2023-03-31 | 10.02 | 9.75 | 10.85 | -1.36 | -11.95% | 20 | 0 | 42.85% |
| AAPL230406P00170000 | 2023-03-22 2:48PM EDT | 2023-04-06 | 9.50 | 10.15 | 11.00 | -1.90 | -16.67% | 31 | 0 | 35.38% |
| AAPL230414P00170000 | 2023-03-22 2:51PM EDT | 2023-04-14 | 8.70 | 10.00 | 10.75 | -3.80 | -30.40% | 11 | 0 | 26.83% |
| AAPL230421P00170000 | 2023-03-22 2:47PM EDT | 2023-04-21 | 8.85 | 10.55 | 11.20 | -2.60 | -22.71% | 83 | 626 | 26.80% |
| AAPL230519P00170000 | 2023-03-22 3:04PM EDT | 2023-05-19 | 12.13 | 12.40 | 12.70 | -0.78 | -6.04% | 216 | 967 | 26.33% |
| AAPL230616P00170000 | 2023-03-22 3:07PM EDT | 2023-06-16 | 13.40 | 13.50 | 13.85 | -0.37 | -2.69% | 23 | 0 | 25.74% |
| AAPL230721P00170000 | 2023-03-22 2:57PM EDT | 2023-07-21 | 13.43 | 14.20 | 14.60 | -1.52 | -10.17% | 23 | 3,120 | 23.91% |
| AAPL230818P00170000 | 2023-03-22 2:58PM EDT | 2023-08-18 | 15.50 | 15.55 | 15.85 | -0.25 | -1.59% | 28 | 0 | 24.76% |
| AAPL230915P00170000 | 2023-03-22 2:46PM EDT | 2023-09-15 | 14.80 | 16.30 | 16.60 | -2.15 | -12.68% | 388 | 15,048 | 24.47% |
| AAPL231020P00170000 | 2023-03-17 2:05PM EDT | 2023-10-20 | 19.75 | 16.90 | 17.40 | 0.00 | - | 50 | 128 | 24.05% |
| AAPL231117P00170000 | 2023-03-22 12:36PM EDT | 2023-11-17 | 17.70 | 17.30 | 18.10 | -2.37 | -11.81% | 3 | 0 | 23.98% |
| AAPL231215P00170000 | 2023-03-22 2:58PM EDT | 2023-12-15 | 17.80 | 18.10 | 18.50 | -2.15 | -10.78% | 57 | 651 | 23.44% |
| AAPL240119P00170000 | 2023-03-22 11:14AM EDT | 2024-01-19 | 18.35 | 18.85 | 19.20 | -0.95 | -4.92% | 66 | 13,732 | 23.27% |
| AAPL240315P00170000 | 2023-03-22 2:34PM EDT | 2024-03-15 | 19.50 | 19.80 | 20.25 | -1.70 | -8.02% | 9 | 352 | 23.06% |
| AAPL240621P00170000 | 2023-03-22 2:43PM EDT | 2024-06-21 | 20.87 | 21.60 | 21.95 | -1.18 | -5.35% | 26 | 3,014 | 22.83% |
| AAPL240920P00170000 | 2023-03-21 11:14AM EDT | 2024-09-20 | 24.15 | 22.85 | 23.30 | 0.00 | - | 23 | 303 | 22.58% |
| AAPL250117P00170000 | 2023-03-22 11:58AM EDT | 2025-01-17 | 24.15 | 24.20 | 24.95 | -1.55 | -6.03% | 7 | 5,241 | 22.38% |
| AAPL250620P00170000 | 2023-03-16 11:34AM EDT | 2025-06-20 | 29.00 | 25.75 | 27.15 | 0.00 | - | 5 | 0 | 22.47% |
| AAPL251219P00170000 | 2023-03-21 3:40PM EDT | 2025-12-19 | 28.25 | 27.40 | 28.75 | 0.00 | - | 20 | 0 | 21.84% |
© 2023 Yahoo. Todos os direitos reservados.
