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
26.564,63 -53,90 (-0,20%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00250000 | 2023-09-05 11:08AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 81.25% |
| AAPL231006C00250000 | 2023-09-08 9:37AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 317 | 57.81% |
| AAPL231013C00250000 | 2023-09-20 9:31AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 50.00% |
| AAPL231020C00250000 | 2023-09-21 1:20PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,469 | 42.97% |
| AAPL231027C00250000 | 2023-09-18 3:26PM EDT | 2023-10-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 877 | 41.41% |
| AAPL231117C00250000 | 2023-09-22 2:51PM EDT | 2023-11-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 2,821 | 34.96% |
| AAPL231215C00250000 | 2023-09-21 10:29AM EDT | 2023-12-15 | 0.04 | 0.00 | 0.07 | 0.00 | - | 6 | 5,431 | 30.37% |
| AAPL240119C00250000 | 2023-09-22 2:44PM EDT | 2024-01-19 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 71 | 15,648 | 26.66% |
| AAPL240216C00250000 | 2023-09-21 9:52AM EDT | 2024-02-16 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 8 | 164 | 24.81% |
| AAPL240315C00250000 | 2023-09-22 1:14PM EDT | 2024-03-15 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 1 | 5,501 | 24.29% |
| AAPL240419C00250000 | 2023-09-21 2:16PM EDT | 2024-04-19 | 0.29 | 0.28 | 0.32 | 0.00 | - | 2 | 311 | 23.63% |
| AAPL240621C00250000 | 2023-09-22 3:41PM EDT | 2024-06-21 | 0.73 | 0.69 | 0.77 | +0.03 | +4.29% | 38 | 6,365 | 24.15% |
| AAPL240920C00250000 | 2023-09-22 11:52AM EDT | 2024-09-20 | 1.63 | 1.51 | 1.65 | +0.08 | +5.16% | 351 | 2,116 | 24.59% |
| AAPL241220C00250000 | 2023-09-22 12:55PM EDT | 2024-12-20 | 3.30 | 3.00 | 3.10 | +0.35 | +11.86% | 244 | 870 | 25.86% |
| AAPL250117C00250000 | 2023-09-22 3:32PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | +0.20 | +5.88% | 159 | 8,075 | 26.20% |
| AAPL250620C00250000 | 2023-09-22 3:08PM EDT | 2025-06-20 | 6.30 | 6.20 | 6.35 | 0.00 | - | 67 | 2,548 | 27.35% |
| AAPL251219C00250000 | 2023-09-22 3:50PM EDT | 2025-12-19 | 9.70 | 9.65 | 10.25 | +0.10 | +1.04% | 42 | 6,482 | 28.91% |
| AAPL260116C00250000 | 2023-09-22 2:56PM EDT | 2026-01-16 | 10.32 | 9.00 | 12.50 | +0.17 | +1.67% | 3 | 1,362 | 30.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00250000 | 2023-07-25 12:01PM EDT | 2023-10-20 | 56.50 | 73.10 | 74.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-09-11 10:47AM EDT | 2023-11-17 | 72.35 | 74.05 | 76.10 | 0.00 | - | 1 | 0 | 54.91% |
| AAPL240119P00250000 | 2023-09-20 3:23PM EDT | 2024-01-19 | 73.41 | 73.90 | 76.65 | 0.00 | - | 2 | 0 | 41.75% |
| AAPL240315P00250000 | 2023-09-15 2:14PM EDT | 2024-03-15 | 75.60 | 74.15 | 76.15 | 0.00 | - | 2 | 0 | 31.46% |
| AAPL240621P00250000 | 2023-08-07 12:16PM EDT | 2024-06-21 | 71.40 | 66.50 | 67.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240920P00250000 | 2023-09-06 10:02AM EDT | 2024-09-20 | 64.40 | 73.20 | 76.95 | 0.00 | - | 1 | 0 | 24.99% |
| AAPL241220P00250000 | 2023-08-15 11:50AM EDT | 2024-12-20 | 71.70 | 72.95 | 75.45 | 0.00 | - | - | 0 | 15.65% |
| AAPL250117P00250000 | 2023-08-15 3:26PM EDT | 2025-01-17 | 72.55 | 72.20 | 75.55 | 0.00 | - | 10 | 1 | 15.97% |
| AAPL250620P00250000 | 2023-08-25 3:28PM EDT | 2025-06-20 | 71.07 | 73.80 | 77.00 | 0.00 | - | 1 | 2 | 19.06% |
| AAPL251219P00250000 | 2023-09-11 11:19AM EDT | 2025-12-19 | 71.70 | 73.05 | 76.95 | 0.00 | - | 2 | 2 | 16.72% |
| AAPL260116P00250000 | 2023-09-13 2:50PM EDT | 2026-01-16 | 75.00 | 72.50 | 77.50 | 0.00 | - | - | - | 17.58% |
© 2023 Yahoo. Todos os direitos reservados.
