Mercado abrirá em 7 mins
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,86 +0,48 (+0,69%) OURO
2.049,20 +1,30 (+0,06%) Bitcoin USD
43.307,87 -867,20 (-1,96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:100.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00100000 | 2023-12-06 3:54PM EST | 2023-12-08 | 92.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AAPL231215C00100000 | 2023-12-01 1:43PM EST | 2023-12-15 | 91.15 | 0.00 | 0.00 | 0.00 | - | 19 | 1,037 | 0.00% |
| AAPL231222C00100000 | 2023-12-05 12:13PM EST | 2023-12-22 | 93.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231229C00100000 | 2023-11-29 10:19AM EST | 2023-12-29 | 91.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| AAPL240105C00100000 | 2023-12-05 12:45PM EST | 2024-01-05 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240119C00100000 | 2023-12-06 2:54PM EST | 2024-01-19 | 93.70 | 0.00 | 0.00 | 0.00 | - | 74 | 6,957 | 0.00% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 2024-02-16 | 92.50 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| AAPL240315C00100000 | 2023-11-28 3:28PM EST | 2024-03-15 | 91.35 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 0.00% |
| AAPL240419C00100000 | 2023-11-22 12:52PM EST | 2024-04-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| AAPL240621C00100000 | 2023-12-05 3:23PM EST | 2024-06-21 | 95.97 | 0.00 | 0.00 | 0.00 | - | 20 | 5,923 | 0.00% |
| AAPL240719C00100000 | 2023-11-20 10:05AM EST | 2024-07-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL240920C00100000 | 2023-12-06 9:30AM EST | 2024-09-20 | 98.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,886 | 0.00% |
| AAPL241220C00100000 | 2023-11-22 1:48PM EST | 2024-12-20 | 97.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL250117C00100000 | 2023-12-06 2:17PM EST | 2025-01-17 | 98.62 | 0.00 | 0.00 | 0.00 | - | 241 | 5,704 | 0.00% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 2025-06-20 | 93.35 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 0.00% |
| AAPL250919C00100000 | 2023-11-27 9:52AM EST | 2025-09-19 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219C00100000 | 2023-12-06 9:32AM EST | 2025-12-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,877 | 0.00% |
| AAPL260116C00100000 | 2023-12-05 2:52PM EST | 2026-01-16 | 102.88 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 0.00% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00100000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,984 | 2,168 | 50.00% |
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,125 | 50.00% |
| AAPL231222P00100000 | 2023-12-05 11:15AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 289 | 50.00% |
| AAPL240119P00100000 | 2023-12-06 1:55PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19,992 | 50.00% |
| AAPL240216P00100000 | 2023-12-05 2:56PM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,508 | 25.00% |
| AAPL240315P00100000 | 2023-12-05 1:27PM EST | 2024-03-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2,678 | 25.00% |
| AAPL240419P00100000 | 2023-12-06 9:30AM EST | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 25.00% |
| AAPL240621P00100000 | 2023-12-05 3:02PM EST | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 4,770 | 12.50% |
| AAPL240719P00100000 | 2023-12-06 11:32AM EST | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| AAPL240920P00100000 | 2023-12-05 2:04PM EST | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,724 | 12.50% |
| AAPL241220P00100000 | 2023-12-05 9:59AM EST | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 870 | 12.50% |
| AAPL250117P00100000 | 2023-12-06 3:59PM EST | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 18,750 | 12.50% |
| AAPL250620P00100000 | 2023-12-06 2:43PM EST | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,892 | 12.50% |
| AAPL250919P00100000 | 2023-12-06 3:50PM EST | 2025-09-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| AAPL251219P00100000 | 2023-12-04 12:39PM EST | 2025-12-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 865 | 12.50% |
| AAPL260116P00100000 | 2023-12-06 9:30AM EST | 2026-01-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.