Mercado fechado
BOVESPA
100.247,51 -750,62 (-0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,84 -144,81 (-0,28%) PETROLEO CRU
70,02 +0,35 (+0,50%) OURO
1.971,90 +30,80 (+1,59%) Bitcoin USD
27.118,67 -997,46 (-3,55%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324C00175000 | 2023-03-22 3:50PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 553 | 3,307 | 43.75% |
| AAPL230331C00175000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,651 | 1,908 | 28.52% |
| AAPL230406C00175000 | 2023-03-22 3:55PM EDT | 2023-04-06 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 335 | 0 | 23.93% |
| AAPL230414C00175000 | 2023-03-22 3:41PM EDT | 2023-04-14 | 0.17 | 0.13 | 0.17 | 0.00 | - | 223 | 0 | 23.34% |
| AAPL230421C00175000 | 2023-03-22 3:57PM EDT | 2023-04-21 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 2,651 | 0 | 22.88% |
| AAPL230428C00175000 | 2023-03-22 3:58PM EDT | 2023-04-28 | 0.51 | 0.42 | 0.51 | -0.03 | -5.56% | 2,437 | 0 | 23.58% |
| AAPL230519C00175000 | 2023-03-22 3:59PM EDT | 2023-05-19 | 1.61 | 1.46 | 1.56 | -0.09 | -5.29% | 4,597 | 0 | 26.48% |
| AAPL230616C00175000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 2.75 | 2.67 | 2.76 | -0.11 | -3.85% | 3,559 | 0 | 27.22% |
| AAPL230721C00175000 | 2023-03-22 3:53PM EDT | 2023-07-21 | 4.26 | 3.95 | 4.10 | -0.01 | -0.23% | 557 | 0 | 27.49% |
| AAPL230818C00175000 | 2023-03-22 3:57PM EDT | 2023-08-18 | 5.65 | 5.30 | 5.50 | 0.00 | - | 460 | 0 | 28.75% |
| AAPL230915C00175000 | 2023-03-22 3:39PM EDT | 2023-09-15 | 6.90 | 6.00 | 6.60 | +0.10 | +1.47% | 398 | 0 | 29.15% |
| AAPL231020C00175000 | 2023-03-22 3:11PM EDT | 2023-10-20 | 8.05 | 7.65 | 7.95 | -0.11 | -1.35% | 61 | 0 | 29.65% |
| AAPL231117C00175000 | 2023-03-22 3:59PM EDT | 2023-11-17 | 9.08 | 8.60 | 9.25 | +0.28 | +3.18% | 66 | 0 | 30.55% |
| AAPL231215C00175000 | 2023-03-22 3:24PM EDT | 2023-12-15 | 10.70 | 9.65 | 10.20 | +0.35 | +3.38% | 241 | 0 | 30.74% |
| AAPL240119C00175000 | 2023-03-22 3:59PM EDT | 2024-01-19 | 11.20 | 10.85 | 11.20 | -0.38 | -3.28% | 647 | 0 | 30.71% |
| AAPL240315C00175000 | 2023-03-22 1:02PM EDT | 2024-03-15 | 13.39 | 12.75 | 13.20 | -0.10 | -0.74% | 19 | 0 | 31.48% |
| AAPL240621C00175000 | 2023-03-22 2:13PM EDT | 2024-06-21 | 17.20 | 15.45 | 16.40 | +0.46 | +2.75% | 131 | 0 | 32.49% |
| AAPL240920C00175000 | 2023-03-22 2:39PM EDT | 2024-09-20 | 19.80 | 18.15 | 19.30 | +2.05 | +11.55% | 120 | 0 | 33.44% |
| AAPL241220C00175000 | 2023-03-22 10:43AM EDT | 2024-12-20 | 22.05 | 18.50 | 23.00 | +0.60 | +2.80% | 7 | 0 | 35.41% |
| AAPL250117C00175000 | 2023-03-22 3:54PM EDT | 2025-01-17 | 21.95 | 20.65 | 22.30 | -0.47 | -2.10% | 38 | 0 | 33.84% |
| AAPL250620C00175000 | 2023-03-22 2:08PM EDT | 2025-06-20 | 26.75 | 25.00 | 25.80 | +1.25 | +4.90% | 13 | 268 | 34.20% |
| AAPL251219C00175000 | 2023-03-22 3:55PM EDT | 2025-12-19 | 28.85 | 27.70 | 30.05 | -0.92 | -3.09% | 2 | 276 | 35.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230324P00175000 | 2023-03-22 11:30AM EDT | 2023-03-24 | 14.75 | 15.60 | 18.05 | -1.76 | -10.66% | 1 | 0 | 97.56% |
| AAPL230331P00175000 | 2023-03-22 3:08PM EDT | 2023-03-31 | 15.60 | 16.65 | 18.05 | -0.40 | -2.50% | 8 | 0 | 53.42% |
| AAPL230406P00175000 | 2023-03-06 1:08PM EDT | 2023-04-06 | 19.10 | 15.80 | 18.00 | 0.00 | - | 1 | 0 | 41.53% |
| AAPL230421P00175000 | 2023-03-22 3:47PM EDT | 2023-04-21 | 15.70 | 15.40 | 18.10 | -0.01 | -0.06% | 15 | 0 | 30.86% |
| AAPL230519P00175000 | 2023-03-22 10:26AM EDT | 2023-05-19 | 15.25 | 15.95 | 18.40 | -2.29 | -13.06% | 8 | 0 | 24.44% |
| AAPL230616P00175000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 18.60 | 18.10 | 18.85 | -0.30 | -1.59% | 518 | 2,344 | 22.41% |
| AAPL230721P00175000 | 2023-03-22 3:16PM EDT | 2023-07-21 | 17.43 | 18.80 | 19.70 | -2.12 | -10.84% | 3 | 0 | 22.18% |
| AAPL230818P00175000 | 2023-03-22 3:40PM EDT | 2023-08-18 | 18.60 | 19.55 | 20.30 | -0.30 | -1.59% | 9 | 0 | 21.91% |
| AAPL230915P00175000 | 2023-03-22 2:41PM EDT | 2023-09-15 | 17.95 | 20.45 | 20.90 | -2.35 | -11.58% | 36 | 0 | 21.78% |
| AAPL231020P00175000 | 2023-03-22 11:05AM EDT | 2023-10-20 | 19.54 | 21.10 | 22.00 | -0.96 | -4.68% | 5 | 170 | 22.58% |
| AAPL231215P00175000 | 2023-03-22 1:08PM EDT | 2023-12-15 | 21.10 | 22.00 | 23.20 | -1.80 | -7.86% | 40 | 0 | 22.58% |
| AAPL240119P00175000 | 2023-03-22 2:05PM EDT | 2024-01-19 | 20.99 | 22.30 | 23.30 | -1.14 | -5.15% | 147 | 0 | 21.44% |
| AAPL240315P00175000 | 2023-03-22 2:38PM EDT | 2024-03-15 | 22.05 | 23.70 | 24.50 | -1.95 | -8.13% | 37 | 656 | 21.78% |
| AAPL240621P00175000 | 2023-03-22 3:34PM EDT | 2024-06-21 | 24.39 | 25.15 | 26.50 | -0.47 | -1.89% | 32 | 3,553 | 22.31% |
| AAPL240920P00175000 | 2023-03-22 2:43PM EDT | 2024-09-20 | 24.77 | 26.10 | 27.95 | -1.43 | -5.46% | 6 | 0 | 22.32% |
| AAPL250117P00175000 | 2023-03-22 9:44AM EDT | 2025-01-17 | 28.30 | 27.65 | 29.40 | +0.25 | +0.89% | 4 | 0 | 21.99% |
| AAPL250620P00175000 | 2023-03-17 11:03AM EDT | 2025-06-20 | 31.80 | 28.95 | 31.05 | 0.00 | - | 2 | 0 | 21.60% |
| AAPL251219P00175000 | 2023-03-22 1:59PM EDT | 2025-12-19 | 30.50 | 30.80 | 33.20 | -0.45 | -1.45% | 3 | 0 | 21.63% |
© 2023 Yahoo. Todos os direitos reservados.
