Mercado abrirá em 1 h 1 min
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
70,59 +1,25 (+1,80%) OURO
2.047,10 +0,70 (+0,03%) Bitcoin USD
43.643,56 +454,64 (+1,05%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 2023-12-15 | 76.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,008 | 0.00% |
| AAPL231229C00115000 | 2023-12-06 3:28PM EST | 2023-12-29 | 77.87 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| AAPL240119C00115000 | 2023-12-05 3:08PM EST | 2024-01-19 | 79.07 | 0.00 | 0.00 | 0.00 | - | 25 | 1,825 | 0.00% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 2024-02-16 | 68.71 | 80.00 | 80.90 | 0.00 | - | 1 | 5 | 75.00% |
| AAPL240315C00115000 | 2023-11-20 1:51PM EST | 2024-03-15 | 78.75 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 0.00% |
| AAPL240419C00115000 | 2023-11-15 11:42AM EST | 2024-04-19 | 76.69 | 0.00 | 0.00 | 0.00 | - | 161 | 400 | 0.00% |
| AAPL240621C00115000 | 2023-11-20 10:12AM EST | 2024-06-21 | 79.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,642 | 0.00% |
| AAPL240920C00115000 | 2023-10-30 2:05PM EST | 2024-09-20 | 62.10 | 79.00 | 80.00 | 0.00 | - | 1 | 395 | 33.77% |
| AAPL241220C00115000 | 2023-11-14 12:14PM EST | 2024-12-20 | 79.08 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 0.00% |
| AAPL250117C00115000 | 2023-12-05 11:41AM EST | 2025-01-17 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| AAPL250620C00115000 | 2023-12-05 9:41AM EST | 2025-06-20 | 86.92 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| AAPL250919C00115000 | 2023-12-01 1:10PM EST | 2025-09-19 | 86.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2023-12-07 12:51PM EST | 2025-12-19 | 91.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00115000 | 2023-12-05 12:14PM EST | 2026-01-16 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00115000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL231215P00115000 | 2023-12-05 3:04PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,440 | 50.00% |
| AAPL231222P00115000 | 2023-12-05 11:23AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 50.00% |
| AAPL231229P00115000 | 2023-12-04 11:15AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| AAPL240105P00115000 | 2023-12-04 9:40AM EST | 2024-01-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| AAPL240112P00115000 | 2023-12-06 3:52PM EST | 2024-01-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240119P00115000 | 2023-12-07 3:34PM EST | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AAPL240216P00115000 | 2023-12-07 10:28AM EST | 2024-02-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240315P00115000 | 2023-12-05 2:38PM EST | 2024-03-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 2,738 | 25.00% |
| AAPL240419P00115000 | 2023-11-29 10:01AM EST | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
| AAPL240621P00115000 | 2023-12-05 1:14PM EST | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 4,888 | 12.50% |
| AAPL240719P00115000 | 2023-12-05 2:03PM EST | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| AAPL240920P00115000 | 2023-12-07 2:00PM EST | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 6,668 | 12.50% |
| AAPL241220P00115000 | 2023-12-07 1:23PM EST | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 106 | 1,338 | 12.50% |
| AAPL250117P00115000 | 2023-12-07 1:46PM EST | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AAPL250620P00115000 | 2023-12-07 2:22PM EST | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 2,051 | 6.25% |
| AAPL250919P00115000 | 2023-12-07 12:19PM EST | 2025-09-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12 | 254 | 6.25% |
| AAPL251219P00115000 | 2023-12-05 11:39AM EST | 2025-12-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 680 | 6.25% |
| AAPL260116P00115000 | 2023-12-05 11:44AM EST | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.