Mercado abrirá em 7 h 58 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
69,33 +0,07 (+0,10%) OURO
1.976,20 -7,60 (-0,38%) Bitcoin USD
27.922,65 +389,98 (+1,42%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00075000 | 2023-03-09 11:07AM EDT | 2023-04-06 | 79.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421C00075000 | 2023-03-24 10:30AM EDT | 2023-04-21 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00075000 | 2023-03-23 1:49PM EDT | 2023-05-19 | 85.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00075000 | 2023-03-23 1:49PM EDT | 2023-06-16 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00075000 | 2023-03-03 11:12AM EDT | 2023-07-21 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 2023-08-18 | 82.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00075000 | 2023-03-23 2:40PM EDT | 2023-09-15 | 84.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 2023-10-20 | 79.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231215C00075000 | 2023-03-23 3:50PM EDT | 2023-12-15 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00075000 | 2023-03-23 3:50PM EDT | 2024-01-19 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00075000 | 2023-02-03 1:59PM EDT | 2024-03-15 | 83.22 | 79.15 | 81.00 | 0.00 | - | 2 | 98 | 0.00% |
| AAPL240621C00075000 | 2023-03-22 3:54PM EDT | 2024-06-21 | 87.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00075000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 88.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 2025-06-20 | 85.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00075000 | 2023-03-23 9:54AM EDT | 2025-12-19 | 92.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00075000 | 2023-03-06 12:24PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL230414P00075000 | 2023-03-13 12:15PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL230421P00075000 | 2023-03-24 1:49PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AAPL230519P00075000 | 2023-03-24 3:00PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL230616P00075000 | 2023-03-24 11:39AM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230721P00075000 | 2023-03-24 12:26PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL230818P00075000 | 2023-03-23 11:07AM EDT | 2023-08-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230915P00075000 | 2023-03-24 10:04AM EDT | 2023-09-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231020P00075000 | 2023-03-21 11:09AM EDT | 2023-10-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| AAPL231215P00075000 | 2023-03-23 10:55AM EDT | 2023-12-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00075000 | 2023-03-23 2:55PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00075000 | 2023-03-24 10:51AM EDT | 2024-03-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240621P00075000 | 2023-03-23 12:09PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240920P00075000 | 2023-03-09 11:44AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241220P00075000 | 2023-03-24 2:15PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AAPL250117P00075000 | 2023-03-22 10:58AM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00075000 | 2023-03-22 12:05PM EDT | 2025-12-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.
