Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.923,85 +1,16 (+0,00%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00200000 | 2023-09-29 3:39PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 4,932 | 41.41% |
| AAPL231013C00200000 | 2023-09-29 3:16PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 525 | 3,057 | 31.25% |
| AAPL231020C00200000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 944 | 68,727 | 27.74% |
| AAPL231027C00200000 | 2023-09-29 3:40PM EDT | 2023-10-27 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 263 | 3,353 | 24.71% |
| AAPL231103C00200000 | 2023-09-29 3:44PM EDT | 2023-11-03 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 79 | 447 | 25.93% |
| AAPL231110C00200000 | 2023-09-28 1:35PM EDT | 2023-11-10 | 0.18 | 0.00 | 0.21 | +0.18 | - | 403 | - | 25.10% |
| AAPL231117C00200000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 0.27 | 0.26 | 0.27 | 0.00 | - | 2,406 | 24,771 | 24.32% |
| AAPL231215C00200000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 0.59 | 0.58 | 0.61 | +0.02 | +3.51% | 1,034 | 47,646 | 23.00% |
| AAPL240119C00200000 | 2023-09-29 3:59PM EDT | 2024-01-19 | 1.22 | 1.23 | 1.27 | +0.03 | +2.52% | 5,580 | 75,122 | 23.01% |
| AAPL240216C00200000 | 2023-09-29 3:01PM EDT | 2024-02-16 | 2.18 | 2.00 | 2.34 | -0.04 | -1.80% | 73 | 3,505 | 24.90% |
| AAPL240315C00200000 | 2023-09-29 3:55PM EDT | 2024-03-15 | 2.88 | 2.80 | 2.97 | -0.09 | -3.03% | 136 | 13,870 | 24.74% |
| AAPL240419C00200000 | 2023-09-29 3:46PM EDT | 2024-04-19 | 4.00 | 3.70 | 4.05 | +0.10 | +2.56% | 56 | 3,005 | 25.39% |
| AAPL240621C00200000 | 2023-09-29 3:48PM EDT | 2024-06-21 | 6.20 | 5.00 | 6.25 | +0.05 | +0.81% | 673 | 20,700 | 26.81% |
| AAPL240920C00200000 | 2023-09-29 3:20PM EDT | 2024-09-20 | 9.14 | 8.80 | 9.75 | +0.24 | +2.70% | 60 | 11,140 | 28.95% |
| AAPL241220C00200000 | 2023-09-29 3:26PM EDT | 2024-12-20 | 12.25 | 12.05 | 13.55 | +0.35 | +2.94% | 25 | 1,610 | 31.16% |
| AAPL250117C00200000 | 2023-09-29 3:40PM EDT | 2025-01-17 | 13.30 | 12.95 | 14.45 | +0.35 | +2.70% | 144 | 17,425 | 31.42% |
| AAPL250620C00200000 | 2023-09-29 2:06PM EDT | 2025-06-20 | 17.25 | 16.90 | 18.70 | -0.19 | -1.09% | 15 | 1,756 | 32.15% |
| AAPL251219C00200000 | 2023-09-29 3:55PM EDT | 2025-12-19 | 22.28 | 21.00 | 23.25 | +0.18 | +0.81% | 24 | 4,738 | 32.81% |
| AAPL260116C00200000 | 2023-09-29 3:43PM EDT | 2026-01-16 | 22.50 | 22.20 | 23.85 | +0.50 | +2.27% | 36 | 1,009 | 32.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00200000 | 2023-09-28 11:23AM EDT | 2023-10-06 | 29.50 | 26.75 | 29.90 | 0.00 | - | 1 | 2 | 88.67% |
| AAPL231013P00200000 | 2023-09-26 3:20PM EDT | 2023-10-13 | 28.09 | 26.80 | 29.85 | 0.00 | - | 1 | 1 | 61.91% |
| AAPL231020P00200000 | 2023-09-29 3:12PM EDT | 2023-10-20 | 28.60 | 26.80 | 29.85 | -0.15 | -0.52% | 160 | 49 | 50.56% |
| AAPL231027P00200000 | 2023-09-27 2:36PM EDT | 2023-10-27 | 29.10 | 27.80 | 30.40 | 0.00 | - | 77 | 0 | 49.37% |
| AAPL231103P00200000 | 2023-09-28 9:45AM EDT | 2023-11-03 | 31.00 | 26.75 | 30.40 | 0.00 | - | 5 | 2 | 44.17% |
| AAPL231117P00200000 | 2023-09-29 3:19PM EDT | 2023-11-17 | 29.16 | 26.80 | 30.35 | -0.19 | -0.65% | 1,043 | 231 | 36.96% |
| AAPL231215P00200000 | 2023-09-29 1:44PM EDT | 2023-12-15 | 28.80 | 26.80 | 29.90 | -0.10 | -0.35% | 12 | 38 | 26.76% |
| AAPL240119P00200000 | 2023-09-29 1:41PM EDT | 2024-01-19 | 28.85 | 27.15 | 29.80 | -0.55 | -1.87% | 41 | 1,455 | 21.64% |
| AAPL240216P00200000 | 2023-09-28 9:50AM EDT | 2024-02-16 | 31.15 | 26.95 | 30.30 | 0.00 | - | 108 | 312 | 21.68% |
| AAPL240315P00200000 | 2023-09-29 2:30PM EDT | 2024-03-15 | 29.59 | 27.55 | 29.80 | +0.09 | +0.31% | 1 | 4,096 | 17.68% |
| AAPL240419P00200000 | 2023-09-29 1:36PM EDT | 2024-04-19 | 29.16 | 28.75 | 30.25 | +0.16 | +0.55% | 20 | 47 | 17.84% |
| AAPL240621P00200000 | 2023-09-28 12:13PM EDT | 2024-06-21 | 29.70 | 28.35 | 30.85 | 0.00 | - | 26 | 5,524 | 17.35% |
| AAPL240920P00200000 | 2023-09-29 10:13AM EDT | 2024-09-20 | 29.73 | 30.60 | 31.75 | -1.97 | -6.21% | 9 | 2,759 | 16.99% |
| AAPL241220P00200000 | 2023-09-27 2:11PM EDT | 2024-12-20 | 33.17 | 30.35 | 32.55 | 0.00 | - | 26 | 2,178 | 16.63% |
| AAPL250117P00200000 | 2023-09-28 10:18AM EDT | 2025-01-17 | 33.87 | 30.75 | 32.65 | 0.00 | - | 1 | 7,691 | 16.30% |
| AAPL250620P00200000 | 2023-09-29 2:40PM EDT | 2025-06-20 | 34.70 | 33.15 | 35.20 | -0.95 | -2.66% | 3 | 215 | 17.67% |
| AAPL251219P00200000 | 2023-09-28 12:15PM EDT | 2025-12-19 | 35.10 | 33.45 | 37.30 | 0.00 | - | 1 | 2,568 | 17.91% |
| AAPL260116P00200000 | 2023-09-29 9:43AM EDT | 2026-01-16 | 34.66 | 33.35 | 37.20 | -1.55 | -4.28% | 9 | 88 | 17.50% |
© 2023 Yahoo. Todos os direitos reservados.
