Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.577,23 -86,72 (-0,33%)
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:225.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00225000 | 2023-09-12 3:49PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,403 | 59.38% |
| AAPL231006C00225000 | 2023-09-20 1:52PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 205 | 52.34% |
| AAPL231013C00225000 | 2023-09-22 1:36PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 31 | 173 | 46.48% |
| AAPL231020C00225000 | 2023-09-22 9:30AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 7,426 | 33.99% |
| AAPL231027C00225000 | 2023-09-21 10:45AM EDT | 2023-10-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 398 | 30.27% |
| AAPL231117C00225000 | 2023-09-22 1:37PM EDT | 2023-11-17 | 0.08 | 0.06 | 0.08 | 0.00 | - | 33 | 8,164 | 28.03% |
| AAPL231215C00225000 | 2023-09-22 1:58PM EDT | 2023-12-15 | 0.12 | 0.12 | 0.22 | -0.01 | -7.69% | 24 | 20,554 | 26.47% |
| AAPL240119C00225000 | 2023-09-22 3:02PM EDT | 2024-01-19 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 132 | 22,286 | 22.56% |
| AAPL240216C00225000 | 2023-09-22 2:00PM EDT | 2024-02-16 | 0.47 | 0.47 | 0.50 | +0.02 | +4.44% | 2 | 632 | 23.07% |
| AAPL240315C00225000 | 2023-09-22 9:36AM EDT | 2024-03-15 | 0.72 | 0.72 | 0.76 | 0.00 | - | 20 | 6,563 | 23.01% |
| AAPL240419C00225000 | 2023-09-21 3:41PM EDT | 2024-04-19 | 1.14 | 1.16 | 1.63 | 0.00 | - | 3 | 172 | 25.14% |
| AAPL240621C00225000 | 2023-09-22 2:42PM EDT | 2024-06-21 | 2.41 | 2.13 | 2.42 | +0.11 | +4.78% | 168 | 29,596 | 24.59% |
| AAPL240920C00225000 | 2023-09-22 1:59PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.40 | 0.00 | - | 2 | 2,774 | 25.80% |
| AAPL241220C00225000 | 2023-09-22 3:37PM EDT | 2024-12-20 | 6.90 | 6.70 | 6.90 | +0.22 | +3.29% | 32 | 878 | 27.36% |
| AAPL250117C00225000 | 2023-09-21 3:48PM EDT | 2025-01-17 | 7.41 | 7.20 | 7.65 | 0.00 | - | 21 | 3,878 | 27.71% |
| AAPL250620C00225000 | 2023-09-22 2:38PM EDT | 2025-06-20 | 11.60 | 11.15 | 11.60 | -1.35 | -10.42% | 1 | 637 | 29.10% |
| AAPL251219C00225000 | 2023-09-19 9:41AM EDT | 2025-12-19 | 16.97 | 15.50 | 16.30 | 0.00 | - | 5 | 1,209 | 30.52% |
| AAPL260116C00225000 | 2023-09-22 12:59PM EDT | 2026-01-16 | 16.90 | 14.00 | 18.50 | +0.70 | +4.32% | 1 | 12 | 32.18% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00225000 | 2023-09-13 3:38PM EDT | 2023-10-20 | 50.11 | 49.75 | 50.60 | 0.00 | - | 22 | 0 | 50.54% |
| AAPL231117P00225000 | 2023-08-14 10:42AM EDT | 2023-11-17 | 45.50 | 49.10 | 51.85 | 0.00 | - | 1 | 0 | 48.79% |
| AAPL231215P00225000 | 2023-08-29 3:19PM EDT | 2023-12-15 | 40.22 | 48.30 | 51.25 | 0.00 | - | 100 | 0 | 35.65% |
| AAPL240119P00225000 | 2023-09-21 3:54PM EDT | 2024-01-19 | 51.00 | 48.90 | 51.30 | 0.00 | - | 2 | 0 | 30.29% |
| AAPL240315P00225000 | 2023-09-06 2:39PM EDT | 2024-03-15 | 42.15 | 48.65 | 51.65 | 0.00 | - | 1 | 0 | 26.72% |
| AAPL240621P00225000 | 2023-09-21 9:51AM EDT | 2024-06-21 | 49.54 | 48.40 | 51.95 | 0.00 | - | 1 | 0 | 22.49% |
| AAPL240920P00225000 | 2023-08-29 11:31AM EDT | 2024-09-20 | 41.97 | 48.25 | 51.95 | 0.00 | - | 4 | 0 | 19.49% |
| AAPL241220P00225000 | 2023-09-06 9:36AM EDT | 2024-12-20 | 38.50 | 48.20 | 51.95 | 0.00 | - | 47 | 19 | 17.44% |
| AAPL250117P00225000 | 2023-09-21 9:56AM EDT | 2025-01-17 | 51.45 | 48.30 | 52.00 | 0.00 | - | 2 | 57 | 17.06% |
| AAPL250620P00225000 | 2023-09-13 2:15PM EDT | 2025-06-20 | 49.93 | 48.65 | 52.35 | 0.00 | - | 49 | 1,614 | 15.61% |
| AAPL251219P00225000 | 2023-09-21 3:00PM EDT | 2025-12-19 | 51.44 | 49.80 | 53.05 | 0.00 | - | 25 | 800 | 14.97% |
© 2023 Yahoo. Todos os direitos reservados.
