Mercado abrirá em 9 h 19 min
BOVESPA
98.829,27 +902,98 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,78 (-0,11%) PETROLEO CRU
69,14 -0,12 (-0,17%) OURO
1.977,20 -6,60 (-0,33%) Bitcoin USD
27.883,16 +314,06 (+1,14%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00210000 | 2023-03-23 2:02PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 75.00% |
| AAPL230406C00210000 | 2023-03-10 11:34AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 53.91% |
| AAPL230414C00210000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 1 | 44.14% |
| AAPL230421C00210000 | 2023-03-20 12:21PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 2,244 | 37.50% |
| AAPL230519C00210000 | 2023-03-24 1:22PM EDT | 2023-05-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 3,314 | 28.13% |
| AAPL230616C00210000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 69 | 11,729 | 25.59% |
| AAPL230721C00210000 | 2023-03-24 3:30PM EDT | 2023-07-21 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 71 | 2,050 | 23.68% |
| AAPL230818C00210000 | 2023-03-24 1:03PM EDT | 2023-08-18 | 0.41 | 0.42 | 0.47 | -0.04 | -8.89% | 2 | 374 | 24.63% |
| AAPL230915C00210000 | 2023-03-24 3:49PM EDT | 2023-09-15 | 0.69 | 0.69 | 0.75 | +0.02 | +2.99% | 53 | 3,289 | 24.77% |
| AAPL231020C00210000 | 2023-03-24 3:45PM EDT | 2023-10-20 | 1.15 | 1.14 | 1.22 | 0.00 | - | 32 | 1,300 | 25.21% |
| AAPL231117C00210000 | 2023-03-24 2:44PM EDT | 2023-11-17 | 1.60 | 1.62 | 1.86 | -0.15 | -8.57% | 6 | 42 | 26.37% |
| AAPL231215C00210000 | 2023-03-24 2:46PM EDT | 2023-12-15 | 2.03 | 2.15 | 2.32 | -0.07 | -3.33% | 4 | 4,551 | 26.53% |
| AAPL240119C00210000 | 2023-03-24 2:16PM EDT | 2024-01-19 | 2.68 | 2.63 | 2.98 | +0.08 | +3.08% | 44 | 11,431 | 26.87% |
| AAPL240315C00210000 | 2023-03-22 2:46PM EDT | 2024-03-15 | 4.05 | 3.85 | 4.05 | 0.00 | - | 54 | 426 | 27.27% |
| AAPL240621C00210000 | 2023-03-24 10:35AM EDT | 2024-06-21 | 5.81 | 5.90 | 6.30 | -0.05 | -0.85% | 27 | 5,224 | 28.42% |
| AAPL240920C00210000 | 2023-03-24 1:18PM EDT | 2024-09-20 | 7.66 | 7.80 | 8.15 | -0.09 | -1.16% | 5 | 211 | 28.85% |
| AAPL241220C00210000 | 2023-03-21 3:31PM EDT | 2024-12-20 | 9.89 | 8.25 | 10.60 | +9.89 | - | - | 2 | 30.05% |
| AAPL250117C00210000 | 2023-03-24 1:26PM EDT | 2025-01-17 | 10.40 | 10.30 | 11.15 | -0.70 | -6.31% | 1 | 2,943 | 30.13% |
| AAPL250620C00210000 | 2023-03-22 11:20AM EDT | 2025-06-20 | 14.10 | 12.90 | 14.15 | 0.00 | - | 1 | 172 | 30.55% |
| AAPL251219C00210000 | 2023-03-24 9:59AM EDT | 2025-12-19 | 17.08 | 16.85 | 18.15 | +0.03 | +0.18% | 1 | 51 | 31.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00210000 | 2023-03-23 12:46PM EDT | 2023-04-21 | 49.51 | 49.30 | 50.25 | 0.00 | - | 80 | 0 | 58.89% |
| AAPL230519P00210000 | 2023-03-10 1:32PM EDT | 2023-05-19 | 60.40 | 49.25 | 50.55 | 0.00 | - | 1 | 0 | 44.97% |
| AAPL230616P00210000 | 2023-02-03 11:49AM EDT | 2023-06-16 | 53.77 | 57.95 | 59.95 | 0.00 | - | 18 | 0 | 78.41% |
| AAPL230721P00210000 | 2022-11-17 10:58AM EDT | 2023-07-21 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 113.43% |
| AAPL230915P00210000 | 2022-12-22 12:52PM EDT | 2023-09-15 | 78.50 | 71.50 | 72.90 | 0.00 | - | 6 | 0 | 85.95% |
| AAPL231020P00210000 | 2023-02-06 11:27AM EDT | 2023-10-20 | 58.55 | 56.75 | 57.90 | 0.00 | - | 1 | 0 | 46.69% |
| AAPL240119P00210000 | 2023-02-03 4:56PM EDT | 2024-01-19 | 55.30 | 58.15 | 59.60 | 0.00 | - | 10 | 0 | 42.37% |
| AAPL240315P00210000 | 2022-12-30 10:32AM EDT | 2024-03-15 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 47.99% |
| AAPL240621P00210000 | 2023-03-01 12:38PM EDT | 2024-06-21 | 64.27 | 49.15 | 51.65 | 0.00 | - | 2 | 0 | 19.21% |
| AAPL240920P00210000 | 2023-02-02 11:50AM EDT | 2024-09-20 | 59.88 | 57.90 | 59.90 | 0.00 | - | 4 | 0 | 31.87% |
| AAPL250117P00210000 | 2023-02-06 1:55PM EDT | 2025-01-17 | 58.07 | 56.00 | 58.55 | 0.00 | - | 6 | 0 | 27.07% |
| AAPL250620P00210000 | 2023-03-23 11:01AM EDT | 2025-06-20 | 51.45 | 51.70 | 53.80 | 0.00 | - | 7 | 5 | 18.05% |
| AAPL251219P00210000 | 2023-03-23 10:58AM EDT | 2025-12-19 | 52.75 | 52.65 | 55.30 | 0.00 | - | 2 | 6 | 18.29% |
© 2023 Yahoo. Todos os direitos reservados.
