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
26.577,73 -96,13 (-0,36%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00080000 | 2023-09-22 2:19PM EDT | 2023-09-29 | 95.42 | 94.50 | 95.50 | -2.93 | -2.98% | 2 | 8 | 257.81% |
| AAPL231006C00080000 | 2023-09-11 2:38PM EDT | 2023-10-06 | 99.70 | 94.25 | 96.25 | 0.00 | - | 2 | 0 | 205.18% |
| AAPL231020C00080000 | 2023-09-20 3:06PM EDT | 2023-10-20 | 97.45 | 94.80 | 96.20 | 0.00 | - | 7 | 49 | 156.35% |
| AAPL231117C00080000 | 2023-09-06 3:32PM EDT | 2023-11-17 | 102.40 | 94.85 | 95.85 | 0.00 | - | 20 | 26 | 106.01% |
| AAPL231215C00080000 | 2023-09-20 3:58PM EDT | 2023-12-15 | 96.60 | 95.40 | 96.20 | 0.00 | - | 13 | 200 | 96.48% |
| AAPL240119C00080000 | 2023-09-21 9:45AM EDT | 2024-01-19 | 96.50 | 95.65 | 96.70 | 0.00 | - | 1 | 1,422 | 86.50% |
| AAPL240216C00080000 | 2023-08-29 12:11PM EDT | 2024-02-16 | 105.49 | 96.10 | 97.00 | 0.00 | - | 1 | 2 | 82.06% |
| AAPL240315C00080000 | 2023-09-11 12:29PM EDT | 2024-03-15 | 101.00 | 96.20 | 97.15 | 0.00 | - | 1 | 300 | 76.39% |
| AAPL240419C00080000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 100.47 | 95.85 | 97.05 | 0.00 | - | 2 | 4 | 67.72% |
| AAPL240621C00080000 | 2023-09-21 3:59PM EDT | 2024-06-21 | 97.10 | 96.80 | 98.95 | 0.00 | - | 200 | 1,424 | 69.18% |
| AAPL240920C00080000 | 2023-08-22 10:42AM EDT | 2024-09-20 | 101.26 | 97.45 | 98.25 | 0.00 | - | 2 | 100 | 59.77% |
| AAPL241220C00080000 | 2023-09-21 10:01AM EDT | 2024-12-20 | 99.60 | 98.95 | 100.85 | 0.00 | - | 1 | 460 | 62.02% |
| AAPL250117C00080000 | 2023-09-05 12:44PM EDT | 2025-01-17 | 115.07 | 98.90 | 101.50 | 0.00 | - | 2 | 414 | 61.29% |
| AAPL250620C00080000 | 2023-09-15 11:53AM EDT | 2025-06-20 | 101.42 | 100.45 | 103.05 | 0.00 | - | 3 | 292 | 58.04% |
| AAPL251219C00080000 | 2023-09-15 3:03PM EDT | 2025-12-19 | 103.30 | 101.05 | 104.95 | 0.00 | - | 1 | 148 | 54.31% |
| AAPL260116C00080000 | 2023-09-18 10:04AM EDT | 2026-01-16 | 106.00 | 100.50 | 105.50 | 0.00 | - | 1 | 6 | 53.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00080000 | 2023-09-15 1:55PM EDT | 2023-10-06 | 0.01 | - | 0.09 | 0.00 | - | - | 1 | 163.28% |
| AAPL231013P00080000 | 2023-09-06 9:30AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.08 | 0.00 | - | 41 | 41 | 121.88% |
| AAPL231020P00080000 | 2023-09-07 2:46PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,178 | 87.50% |
| AAPL231117P00080000 | 2023-09-20 11:33AM EDT | 2023-11-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 88 | 968 | 71.09% |
| AAPL231215P00080000 | 2023-09-21 10:58AM EDT | 2023-12-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 379 | 2,735 | 60.94% |
| AAPL240119P00080000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 194 | 12,168 | 55.27% |
| AAPL240216P00080000 | 2023-09-19 11:02AM EDT | 2024-02-16 | 0.09 | 0.05 | 0.14 | -0.01 | -10.00% | 2 | 20 | 50.78% |
| AAPL240315P00080000 | 2023-09-20 1:46PM EDT | 2024-03-15 | 0.12 | 0.15 | 0.18 | 0.00 | - | 1 | 898 | 50.49% |
| AAPL240419P00080000 | 2023-09-14 1:46PM EDT | 2024-04-19 | 0.18 | 0.19 | 0.23 | 0.00 | - | 3 | 19 | 47.66% |
| AAPL240621P00080000 | 2023-09-21 9:59AM EDT | 2024-06-21 | 0.36 | 0.06 | 0.48 | 0.00 | - | 20 | 4,158 | 46.80% |
| AAPL240920P00080000 | 2023-09-22 11:25AM EDT | 2024-09-20 | 0.49 | 0.46 | 0.58 | -0.01 | -2.00% | 1 | 845 | 41.85% |
| AAPL241220P00080000 | 2023-09-21 9:49AM EDT | 2024-12-20 | 0.69 | 0.68 | 0.77 | 0.00 | - | 4 | 895 | 39.38% |
| AAPL250117P00080000 | 2023-09-20 11:13AM EDT | 2025-01-17 | 0.72 | 0.73 | 0.78 | +0.03 | +4.35% | 3 | 1,462 | 38.31% |
| AAPL250620P00080000 | 2023-09-13 10:07AM EDT | 2025-06-20 | 1.07 | 0.93 | 1.25 | 0.00 | - | 31 | 854 | 36.60% |
| AAPL251219P00080000 | 2023-09-15 9:47AM EDT | 2025-12-19 | 1.36 | 1.23 | 1.83 | 0.00 | - | 14 | 689 | 35.10% |
| AAPL260116P00080000 | 2023-09-19 12:06PM EDT | 2026-01-16 | 1.40 | 1.24 | 3.10 | 0.00 | - | 5 | 17 | 39.35% |
© 2023 Yahoo. Todos os direitos reservados.
