Mercado fechará em 4 h 31 min
BOVESPA
126.641,13 -262,12 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.331,70 +210,79 (+0,39%) PETROLEO CRU
70,49 -1,83 (-2,53%) OURO
2.045,80 +9,50 (+0,47%) Bitcoin USD
43.911,21 +1.708,23 (+4,05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EST. Mercado aberto.
Preço de exercício:170.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00170000 | 2023-12-06 9:49AM EST | 2023-12-08 | 23.24 | 22.90 | 23.05 | -0.01 | -0.04% | 31 | 642 | 95.51% |
| AAPL231215C00170000 | 2023-12-06 9:35AM EST | 2023-12-15 | 23.88 | 23.15 | 23.30 | +0.48 | +2.05% | 125 | 30,767 | 57.62% |
| AAPL231222C00170000 | 2023-12-05 2:08PM EST | 2023-12-22 | 23.60 | 23.35 | 23.60 | 0.00 | - | 16 | 222 | 49.32% |
| AAPL231229C00170000 | 2023-12-05 3:43PM EST | 2023-12-29 | 23.86 | 23.55 | 23.95 | 0.00 | - | 41 | 282 | 45.04% |
| AAPL240105C00170000 | 2023-12-05 3:32PM EST | 2024-01-05 | 24.27 | 23.85 | 24.25 | 0.00 | - | 61 | 67 | 42.09% |
| AAPL240119C00170000 | 2023-12-06 9:57AM EST | 2024-01-19 | 24.59 | 24.35 | 24.60 | -0.18 | -0.73% | 17 | 42,074 | 37.17% |
| AAPL240216C00170000 | 2023-12-06 10:02AM EST | 2024-02-16 | 25.85 | 25.65 | 25.85 | -0.30 | -1.15% | 2 | 8,896 | 34.84% |
| AAPL240315C00170000 | 2023-12-05 3:48PM EST | 2024-03-15 | 27.25 | 26.90 | 27.10 | 0.00 | - | 129 | 5,893 | 33.97% |
| AAPL240419C00170000 | 2023-12-05 3:51PM EST | 2024-04-19 | 28.85 | 28.55 | 28.75 | 0.00 | - | 65 | 2,059 | 33.91% |
| AAPL240621C00170000 | 2023-12-06 9:30AM EST | 2024-06-21 | 32.80 | 31.25 | 31.60 | +1.13 | +3.57% | 2 | 10,513 | 34.26% |
| AAPL240719C00170000 | 2023-12-04 10:21AM EST | 2024-07-19 | 29.45 | 32.45 | 32.60 | 0.00 | - | 5 | 41 | 34.06% |
| AAPL240920C00170000 | 2023-12-06 9:38AM EST | 2024-09-20 | 35.35 | 34.80 | 35.05 | -0.47 | -1.31% | 5 | 4,836 | 34.36% |
| AAPL241220C00170000 | 2023-12-05 1:20PM EST | 2024-12-20 | 39.00 | 38.25 | 38.45 | 0.00 | - | 7 | 1,993 | 34.99% |
| AAPL250117C00170000 | 2023-12-06 9:34AM EST | 2025-01-17 | 40.05 | 39.35 | 39.50 | +0.05 | +0.12% | 9 | 9,627 | 35.25% |
| AAPL250620C00170000 | 2023-12-05 12:58PM EST | 2025-06-20 | 44.55 | 43.75 | 44.05 | 0.00 | - | 14 | 1,886 | 35.47% |
| AAPL250919C00170000 | 2023-12-05 1:46PM EST | 2025-09-19 | 46.55 | 46.00 | 46.45 | 0.00 | - | 5 | 33 | 35.56% |
| AAPL251219C00170000 | 2023-12-05 1:55PM EST | 2025-12-19 | 48.80 | 48.40 | 48.70 | 0.00 | - | 6 | 2,107 | 35.64% |
| AAPL260116C00170000 | 2023-12-05 10:48AM EST | 2026-01-16 | 50.00 | 49.05 | 49.35 | 0.00 | - | 6 | 637 | 35.64% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00170000 | 2023-12-06 10:08AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 5,636 | 51.56% |
| AAPL231215P00170000 | 2023-12-06 10:10AM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 64 | 60,647 | 34.96% |
| AAPL231222P00170000 | 2023-12-06 9:42AM EST | 2023-12-22 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 9 | 5,564 | 28.91% |
| AAPL231229P00170000 | 2023-12-06 10:08AM EST | 2023-12-29 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 154 | 3,055 | 25.78% |
| AAPL240105P00170000 | 2023-12-06 10:03AM EST | 2024-01-05 | 0.20 | 0.18 | 0.20 | 0.00 | - | 57 | 471 | 24.17% |
| AAPL240112P00170000 | 2023-12-06 9:48AM EST | 2024-01-12 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 21 | 162 | 23.29% |
| AAPL240119P00170000 | 2023-12-06 10:13AM EST | 2024-01-19 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 152 | 75,159 | 22.41% |
| AAPL240216P00170000 | 2023-12-06 9:39AM EST | 2024-02-16 | 1.14 | 1.14 | 1.16 | -0.01 | -0.87% | 21 | 20,621 | 23.80% |
| AAPL240315P00170000 | 2023-12-06 9:49AM EST | 2024-03-15 | 1.77 | 1.73 | 1.76 | +0.03 | +1.72% | 40 | 18,475 | 23.11% |
| AAPL240419P00170000 | 2023-12-06 10:03AM EST | 2024-04-19 | 2.53 | 2.48 | 2.52 | -0.02 | -0.78% | 2,525 | 7,606 | 22.64% |
| AAPL240621P00170000 | 2023-12-06 9:48AM EST | 2024-06-21 | 4.10 | 4.10 | 4.15 | -0.05 | -1.20% | 70 | 32,595 | 22.98% |
| AAPL240719P00170000 | 2023-12-05 11:10AM EST | 2024-07-19 | 4.40 | 4.55 | 4.65 | 0.00 | - | 29 | 302 | 22.65% |
| AAPL240920P00170000 | 2023-12-06 9:30AM EST | 2024-09-20 | 5.74 | 5.80 | 5.90 | -0.06 | -1.03% | 3 | 11,076 | 22.46% |
| AAPL241220P00170000 | 2023-12-05 3:36PM EST | 2024-12-20 | 7.75 | 7.70 | 7.85 | 0.00 | - | 27 | 3,187 | 22.74% |
| AAPL250117P00170000 | 2023-12-06 9:56AM EST | 2025-01-17 | 8.25 | 8.20 | 8.30 | -0.05 | -0.60% | 46 | 24,208 | 22.63% |
| AAPL250620P00170000 | 2023-12-06 9:49AM EST | 2025-06-20 | 10.49 | 10.40 | 10.65 | +0.09 | +0.87% | 2 | 3,636 | 22.26% |
| AAPL250919P00170000 | 2023-12-05 3:45PM EST | 2025-09-19 | 11.65 | 11.40 | 11.80 | 0.00 | - | 1 | 268 | 21.98% |
| AAPL251219P00170000 | 2023-12-06 9:44AM EST | 2025-12-19 | 12.62 | 12.60 | 12.90 | -0.87 | -6.45% | 5 | 1,805 | 21.77% |
| AAPL260116P00170000 | 2023-12-05 3:27PM EST | 2026-01-16 | 12.85 | 12.70 | 13.10 | 0.00 | - | 7 | 716 | 21.58% |
© 2023 Yahoo. Todos os direitos reservados.