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
26.564,41 -28,39 (-0,11%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00070000 | 2023-09-18 2:50PM EDT | 2023-09-29 | 108.80 | 104.15 | 106.10 | 0.00 | - | 2 | 4 | 318.95% |
| AAPL231006C00070000 | 2023-09-14 11:35AM EDT | 2023-10-06 | 105.50 | 104.15 | 106.25 | 0.00 | - | - | 3 | 232.62% |
| AAPL231020C00070000 | 2023-09-21 10:50AM EDT | 2023-10-20 | 105.90 | 104.45 | 105.70 | 0.00 | - | 1 | 291 | 155.66% |
| AAPL231117C00070000 | 2023-09-07 2:28PM EDT | 2023-11-17 | 107.25 | 104.15 | 106.70 | 0.00 | - | 2 | 47 | 125.00% |
| AAPL231215C00070000 | 2023-09-20 3:59PM EDT | 2023-12-15 | 106.30 | 105.05 | 106.05 | 0.00 | - | 1 | 139 | 105.37% |
| AAPL240119C00070000 | 2023-09-18 12:09PM EDT | 2024-01-19 | 109.55 | 105.50 | 106.35 | 0.00 | - | 1 | 2,155 | 95.53% |
| AAPL240216C00070000 | 2023-08-31 11:59AM EDT | 2024-02-16 | 119.79 | 105.80 | 106.65 | 0.00 | - | 1 | 2 | 90.19% |
| AAPL240315C00070000 | 2023-08-31 3:20PM EDT | 2024-03-15 | 120.75 | 105.75 | 107.05 | 0.00 | - | 53 | 311 | 84.74% |
| AAPL240621C00070000 | 2023-08-25 10:04AM EDT | 2024-06-21 | 110.87 | 106.00 | 107.95 | 0.00 | - | 3 | 793 | 72.73% |
| AAPL240920C00070000 | 2023-08-22 10:40AM EDT | 2024-09-20 | 110.42 | 106.55 | 107.55 | 0.00 | - | 2 | 225 | 63.49% |
| AAPL241220C00070000 | 2023-09-21 9:39AM EDT | 2024-12-20 | 109.00 | 107.95 | 109.90 | 0.00 | - | 1 | 24 | 66.58% |
| AAPL250117C00070000 | 2023-08-21 11:53AM EDT | 2025-01-17 | 108.80 | 111.80 | 112.30 | 0.00 | - | 2 | 1,003 | 77.21% |
| AAPL250620C00070000 | 2023-09-15 12:00PM EDT | 2025-06-20 | 110.50 | 108.85 | 111.75 | 0.00 | - | 1 | 318 | 61.35% |
| AAPL251219C00070000 | 2023-09-12 2:52PM EDT | 2025-12-19 | 111.50 | 109.45 | 113.35 | 0.00 | - | 1 | 481 | 57.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00070000 | 2023-08-25 12:21PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,317 | 103.13% |
| AAPL231117P00070000 | 2023-09-20 9:36AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,310 | 78.91% |
| AAPL231215P00070000 | 2023-09-22 3:06PM EDT | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 3,499 | 64.84% |
| AAPL240119P00070000 | 2023-09-22 11:01AM EDT | 2024-01-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 5,162 | 59.38% |
| AAPL240216P00070000 | 2023-09-20 3:08PM EDT | 2024-02-16 | 0.05 | 0.05 | 0.09 | 0.00 | - | 5 | 25 | 56.84% |
| AAPL240315P00070000 | 2023-09-14 2:35PM EDT | 2024-03-15 | 0.09 | 0.08 | 0.11 | 0.00 | - | 4 | 1,279 | 53.91% |
| AAPL240621P00070000 | 2023-09-18 10:07AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.30 | 0.00 | - | 162 | 2,433 | 50.24% |
| AAPL240920P00070000 | 2023-09-19 3:55PM EDT | 2024-09-20 | 0.29 | 0.21 | 0.35 | 0.00 | - | 1 | 681 | 44.53% |
| AAPL241220P00070000 | 2023-09-18 12:04PM EDT | 2024-12-20 | 0.41 | 0.43 | 0.51 | 0.00 | - | 1 | 318 | 42.29% |
| AAPL250117P00070000 | 2023-09-21 10:15AM EDT | 2025-01-17 | 0.51 | 0.46 | 0.53 | +0.01 | +2.00% | 1 | 1,166 | 41.28% |
| AAPL250620P00070000 | 2023-09-15 10:13AM EDT | 2025-06-20 | 0.66 | 0.48 | 1.02 | 0.00 | - | 300 | 734 | 40.45% |
| AAPL251219P00070000 | 2023-09-18 10:43AM EDT | 2025-12-19 | 0.92 | 0.75 | 1.24 | 0.00 | - | 1 | 549 | 37.09% |
| AAPL260116P00070000 | 2023-09-20 10:15AM EDT | 2026-01-16 | 0.90 | 0.15 | 5.00 | 0.00 | - | 1 | 2 | 51.66% |
© 2023 Yahoo. Todos os direitos reservados.
