Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,38 +0,16 (+0,19%) OURO
1.842,20 +7,40 (+0,40%) Bitcoin USD
27.722,08 +349,51 (+1,28%)
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:180.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00180000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 21,250 | 40,037 | 25.78% |
| AAPL231013C00180000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 0.46 | 0.42 | 0.49 | 0.00 | - | 6,151 | 10,372 | 22.27% |
| AAPL231020C00180000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 1.02 | 1.00 | 1.05 | +0.06 | +6.25% | 9,249 | 59,943 | 22.30% |
| AAPL231027C00180000 | 2023-10-04 3:57PM EDT | 2023-10-27 | 1.66 | 1.56 | 1.72 | +0.14 | +9.21% | 2,037 | 15,684 | 23.39% |
| AAPL231103C00180000 | 2023-10-04 3:56PM EDT | 2023-11-03 | 2.96 | 2.62 | 3.05 | +0.21 | +7.64% | 625 | 3,326 | 28.02% |
| AAPL231110C00180000 | 2023-10-04 3:57PM EDT | 2023-11-10 | 3.35 | 3.05 | 3.55 | +0.17 | +5.35% | 1,149 | 262 | 27.67% |
| AAPL231117C00180000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 3.80 | 3.75 | 3.90 | +0.20 | +5.56% | 1,330 | 70,538 | 26.92% |
| AAPL231215C00180000 | 2023-10-04 3:55PM EDT | 2023-12-15 | 5.50 | 5.40 | 5.55 | +0.37 | +7.21% | 1,124 | 17,380 | 26.63% |
| AAPL240119C00180000 | 2023-10-04 3:58PM EDT | 2024-01-19 | 7.45 | 7.30 | 7.45 | +0.43 | +6.13% | 1,436 | 62,830 | 27.02% |
| AAPL240216C00180000 | 2023-10-04 3:34PM EDT | 2024-02-16 | 9.37 | 8.45 | 9.30 | +0.57 | +6.48% | 198 | 3,302 | 28.49% |
| AAPL240315C00180000 | 2023-10-04 3:39PM EDT | 2024-03-15 | 10.85 | 9.80 | 10.70 | +0.70 | +6.90% | 377 | 11,637 | 28.97% |
| AAPL240419C00180000 | 2023-10-04 3:03PM EDT | 2024-04-19 | 12.38 | 11.45 | 12.35 | +0.81 | +7.00% | 81 | 1,528 | 29.52% |
| AAPL240621C00180000 | 2023-10-04 3:36PM EDT | 2024-06-21 | 15.45 | 14.05 | 15.25 | +0.91 | +6.26% | 1,642 | 11,456 | 30.66% |
| AAPL240920C00180000 | 2023-10-04 1:56PM EDT | 2024-09-20 | 18.15 | 18.30 | 19.50 | +0.15 | +0.83% | 27 | 5,592 | 32.65% |
| AAPL241220C00180000 | 2023-10-04 10:04AM EDT | 2024-12-20 | 21.47 | 21.75 | 23.35 | -0.03 | -0.14% | 3 | 3,089 | 34.16% |
| AAPL250117C00180000 | 2023-10-04 3:35PM EDT | 2025-01-17 | 23.55 | 22.20 | 24.15 | +1.34 | +6.03% | 48 | 8,730 | 34.15% |
| AAPL250620C00180000 | 2023-10-04 1:45PM EDT | 2025-06-20 | 27.30 | 26.70 | 28.80 | +0.25 | +0.92% | 2 | 1,099 | 34.81% |
| AAPL251219C00180000 | 2023-10-04 2:44PM EDT | 2025-12-19 | 32.05 | 31.35 | 33.65 | +0.15 | +0.47% | 15 | 5,248 | 35.41% |
| AAPL260116C00180000 | 2023-10-04 2:42PM EDT | 2026-01-16 | 33.40 | 31.10 | 35.50 | +1.00 | +3.09% | 56 | 521 | 36.62% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00180000 | 2023-10-04 3:54PM EDT | 2023-10-06 | 6.40 | 6.00 | 6.50 | -1.37 | -17.63% | 571 | 877 | 34.28% |
| AAPL231013P00180000 | 2023-10-04 3:52PM EDT | 2023-10-13 | 6.55 | 6.45 | 6.90 | -1.30 | -16.56% | 528 | 5,431 | 23.32% |
| AAPL231020P00180000 | 2023-10-04 3:58PM EDT | 2023-10-20 | 6.91 | 6.90 | 7.15 | -1.30 | -15.83% | 5,420 | 54,340 | 20.06% |
| AAPL231027P00180000 | 2023-10-04 3:45PM EDT | 2023-10-27 | 7.21 | 7.30 | 8.35 | -1.52 | -17.41% | 377 | 6,238 | 25.34% |
| AAPL231103P00180000 | 2023-10-04 3:51PM EDT | 2023-11-03 | 8.45 | 6.95 | 9.35 | -1.22 | -12.62% | 45 | 767 | 27.81% |
| AAPL231110P00180000 | 2023-10-04 3:49PM EDT | 2023-11-10 | 8.82 | 8.10 | 9.80 | -1.49 | -14.45% | 126 | 45 | 27.23% |
| AAPL231117P00180000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 9.26 | 8.45 | 9.40 | -1.00 | -9.75% | 521 | 46,690 | 23.19% |
| AAPL231215P00180000 | 2023-10-04 3:46PM EDT | 2023-12-15 | 10.08 | 10.20 | 10.45 | -1.52 | -13.10% | 554 | 25,366 | 21.77% |
| AAPL240119P00180000 | 2023-10-04 3:34PM EDT | 2024-01-19 | 11.25 | 11.25 | 11.55 | -1.10 | -8.91% | 337 | 62,129 | 20.92% |
| AAPL240216P00180000 | 2023-10-04 3:54PM EDT | 2024-02-16 | 12.50 | 11.75 | 12.95 | -1.25 | -9.09% | 370 | 7,199 | 22.04% |
| AAPL240315P00180000 | 2023-10-04 3:18PM EDT | 2024-03-15 | 13.26 | 12.50 | 13.90 | -1.04 | -7.27% | 57 | 14,986 | 22.15% |
| AAPL240419P00180000 | 2023-10-03 3:39PM EDT | 2024-04-19 | 15.24 | 13.35 | 15.00 | 0.00 | - | 174 | 1,131 | 22.28% |
| AAPL240621P00180000 | 2023-10-04 10:30AM EDT | 2024-06-21 | 16.16 | 14.95 | 15.95 | -0.49 | -2.94% | 72 | 28,026 | 21.04% |
| AAPL240920P00180000 | 2023-10-04 3:46PM EDT | 2024-09-20 | 17.35 | 16.25 | 18.35 | -0.85 | -4.67% | 7 | 6,249 | 21.66% |
| AAPL241220P00180000 | 2023-10-04 1:06PM EDT | 2024-12-20 | 19.00 | 18.05 | 20.45 | 0.00 | - | 3 | 1,363 | 22.07% |
| AAPL250117P00180000 | 2023-10-04 12:18PM EDT | 2025-01-17 | 19.73 | 18.45 | 20.85 | -0.47 | -2.33% | 1 | 6,617 | 21.91% |
| AAPL250620P00180000 | 2023-10-02 12:22PM EDT | 2025-06-20 | 21.30 | 20.25 | 22.55 | 0.00 | - | 8 | 1,480 | 20.90% |
| AAPL251219P00180000 | 2023-10-04 10:04AM EDT | 2025-12-19 | 24.00 | 22.10 | 23.90 | -0.15 | -0.62% | 1 | 3,228 | 19.71% |
| AAPL260116P00180000 | 2023-09-28 9:30AM EDT | 2026-01-16 | 25.65 | 21.50 | 26.00 | 0.00 | - | 1 | 142 | 21.38% |
© 2023 Yahoo. Todos os direitos reservados.
