Mercado abrirá em 9 h 9 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,58 +0,38 (+0,52%) OURO
1.967,30 -6,20 (-0,31%) Bitcoin USD
27.357,29 +376,88 (+1,40%)
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:200.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00200000 | 2023-03-27 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 87.50% |
| AAPL230406C00200000 | 2023-03-22 11:31AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 147 | 50.00% |
| AAPL230414C00200000 | 2023-03-27 3:55PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 39 | 41.80% |
| AAPL230421C00200000 | 2023-03-28 1:38PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 7,243 | 32.81% |
| AAPL230428C00200000 | 2023-03-22 1:08PM EDT | 2023-04-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 32.23% |
| AAPL230519C00200000 | 2023-03-28 3:33PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 78 | 5,786 | 26.37% |
| AAPL230616C00200000 | 2023-03-28 3:43PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 47 | 14,207 | 24.22% |
| AAPL230721C00200000 | 2023-03-28 12:46PM EDT | 2023-07-21 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 498 | 4,693 | 23.49% |
| AAPL230818C00200000 | 2023-03-28 10:11AM EDT | 2023-08-18 | 0.66 | 0.69 | 0.73 | -0.17 | -20.48% | 100 | 1,053 | 24.67% |
| AAPL230915C00200000 | 2023-03-28 3:29PM EDT | 2023-09-15 | 1.06 | 1.07 | 1.11 | -0.16 | -13.11% | 403 | 11,343 | 24.87% |
| AAPL231020C00200000 | 2023-03-28 2:48PM EDT | 2023-10-20 | 1.63 | 1.67 | 1.72 | -0.17 | -9.44% | 8 | 4,224 | 25.40% |
| AAPL231117C00200000 | 2023-03-28 2:09PM EDT | 2023-11-17 | 2.21 | 2.32 | 2.44 | -0.35 | -13.67% | 36 | 1,013 | 26.40% |
| AAPL231215C00200000 | 2023-03-28 3:50PM EDT | 2023-12-15 | 2.90 | 2.83 | 3.00 | -0.20 | -6.45% | 10 | 12,106 | 26.65% |
| AAPL240119C00200000 | 2023-03-28 3:54PM EDT | 2024-01-19 | 3.68 | 3.60 | 3.75 | -0.12 | -3.16% | 1,192 | 46,376 | 27.00% |
| AAPL240315C00200000 | 2023-03-28 1:36PM EDT | 2024-03-15 | 4.70 | 4.95 | 5.25 | -0.63 | -11.82% | 5 | 1,519 | 28.07% |
| AAPL240621C00200000 | 2023-03-28 3:44PM EDT | 2024-06-21 | 7.30 | 7.25 | 7.50 | -0.35 | -4.58% | 104 | 8,268 | 28.81% |
| AAPL240920C00200000 | 2023-03-27 12:47PM EDT | 2024-09-20 | 9.72 | 9.35 | 9.90 | 0.00 | - | 3 | 586 | 29.88% |
| AAPL241220C00200000 | 2023-03-28 9:45AM EDT | 2024-12-20 | 11.58 | 11.45 | 12.00 | -0.57 | -4.69% | 10 | 3 | 30.43% |
| AAPL250117C00200000 | 2023-03-28 3:15PM EDT | 2025-01-17 | 12.05 | 12.10 | 12.55 | -0.45 | -3.60% | 37 | 14,321 | 30.48% |
| AAPL250620C00200000 | 2023-03-28 10:34AM EDT | 2025-06-20 | 15.00 | 15.40 | 15.90 | -1.35 | -8.26% | 1 | 609 | 31.20% |
| AAPL251219C00200000 | 2023-03-28 3:07PM EDT | 2025-12-19 | 19.00 | 19.00 | 19.65 | -1.00 | -5.00% | 15 | 1,992 | 31.91% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00200000 | 2023-03-28 1:37PM EDT | 2023-03-31 | 43.80 | 42.10 | 42.55 | +1.15 | +2.70% | 1 | 1 | 133.59% |
| AAPL230421P00200000 | 2023-03-23 11:39AM EDT | 2023-04-21 | 39.20 | 42.10 | 42.60 | 0.00 | - | 80 | 0 | 49.02% |
| AAPL230428P00200000 | 2023-03-24 10:59AM EDT | 2023-04-28 | 40.71 | 41.95 | 42.75 | 0.00 | - | 1 | 0 | 46.92% |
| AAPL230519P00200000 | 2023-03-20 9:31AM EDT | 2023-05-19 | 45.15 | 42.00 | 42.65 | 0.00 | - | 1 | 0 | 34.40% |
| AAPL230616P00200000 | 2023-03-17 11:35AM EDT | 2023-06-16 | 45.00 | 41.95 | 42.80 | 0.00 | - | 2 | 4 | 29.91% |
| AAPL230721P00200000 | 2023-03-22 10:46AM EDT | 2023-07-21 | 39.75 | 42.00 | 42.80 | 0.00 | - | 1 | 0 | 24.95% |
| AAPL230818P00200000 | 2023-03-23 12:51PM EDT | 2023-08-18 | 39.55 | 41.80 | 43.10 | 0.00 | - | 1 | 4 | 24.88% |
| AAPL230915P00200000 | 2023-03-28 10:13AM EDT | 2023-09-15 | 43.10 | 41.50 | 43.45 | +2.62 | +6.47% | 1 | 25 | 24.85% |
| AAPL231020P00200000 | 2023-03-08 1:51PM EDT | 2023-10-20 | 47.11 | 41.75 | 43.45 | 0.00 | - | 2 | 0 | 22.66% |
| AAPL231215P00200000 | 2023-03-28 9:30AM EDT | 2023-12-15 | 42.10 | 41.80 | 43.25 | +0.78 | +1.89% | 1 | 3 | 19.18% |
| AAPL240119P00200000 | 2023-03-28 1:03PM EDT | 2024-01-19 | 43.36 | 41.30 | 43.50 | +1.66 | +3.98% | 2 | 132 | 19.09% |
| AAPL240315P00200000 | 2023-03-20 9:30AM EDT | 2024-03-15 | 47.00 | 42.15 | 44.00 | 0.00 | - | 1 | 1 | 19.24% |
| AAPL240621P00200000 | 2023-03-28 3:50PM EDT | 2024-06-21 | 43.50 | 41.90 | 43.85 | +2.67 | +6.54% | 3 | 150 | 16.60% |
| AAPL240920P00200000 | 2023-03-22 1:42PM EDT | 2024-09-20 | 42.00 | 43.10 | 44.95 | 0.00 | - | 2 | 54 | 17.75% |
| AAPL241220P00200000 | 2023-03-23 2:09PM EDT | 2024-12-20 | 43.55 | 44.45 | 45.60 | 0.00 | - | - | 78 | 17.66% |
| AAPL250117P00200000 | 2023-03-27 3:56PM EDT | 2025-01-17 | 44.80 | 44.25 | 45.35 | 0.00 | - | 4 | 1,797 | 16.84% |
| AAPL250620P00200000 | 2023-03-07 4:50PM EDT | 2025-06-20 | 49.63 | 45.80 | 46.70 | 0.00 | - | 1 | 30 | 17.26% |
| AAPL251219P00200000 | 2023-03-27 12:06PM EDT | 2025-12-19 | 47.15 | 46.75 | 48.35 | 0.00 | - | 7 | 18 | 17.68% |
© 2023 Yahoo. Todos os direitos reservados.
