Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.473,63 +738,86 (+1,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00120000 | 2023-11-30 3:50PM EST | 2023-12-15 | 69.65 | 71.30 | 71.65 | 0.00 | - | 1 | 165 | 118.95% |
| AAPL231222C00120000 | 2023-11-20 9:39AM EST | 2023-12-22 | 72.09 | 71.40 | 71.85 | 0.00 | - | - | 15 | 103.71% |
| AAPL240119C00120000 | 2023-12-01 1:08PM EST | 2024-01-19 | 72.35 | 72.00 | 72.40 | +1.65 | +2.33% | 5 | 8,564 | 79.32% |
| AAPL240216C00120000 | 2023-11-30 3:37PM EST | 2024-02-16 | 70.50 | 72.10 | 73.00 | 0.00 | - | 2 | 182 | 67.41% |
| AAPL240315C00120000 | 2023-11-28 1:36PM EST | 2024-03-15 | 72.00 | 72.35 | 73.60 | 0.00 | - | 7 | 2,211 | 61.52% |
| AAPL240419C00120000 | 2023-11-27 3:09PM EST | 2024-04-19 | 72.75 | 73.10 | 74.95 | 0.00 | - | 3 | 261 | 60.16% |
| AAPL240621C00120000 | 2023-11-21 11:57AM EST | 2024-06-21 | 74.03 | 74.40 | 75.40 | 0.00 | - | 2 | 13,668 | 54.00% |
| AAPL240920C00120000 | 2023-11-27 12:45PM EST | 2024-09-20 | 76.00 | 75.85 | 77.05 | 0.00 | - | 2 | 439 | 50.17% |
| AAPL241220C00120000 | 2023-12-01 2:55PM EST | 2024-12-20 | 77.97 | 77.80 | 78.45 | +1.72 | +2.26% | 1 | 128 | 49.18% |
| AAPL250117C00120000 | 2023-11-30 3:15PM EST | 2025-01-17 | 78.38 | 78.45 | 79.00 | +1.73 | +2.26% | 2 | 5,224 | 48.82% |
| AAPL250620C00120000 | 2023-11-22 9:40AM EST | 2025-06-20 | 82.86 | 80.55 | 81.40 | 0.00 | - | 2 | 1,402 | 46.40% |
| AAPL251219C00120000 | 2023-11-22 2:41PM EST | 2025-12-19 | 84.00 | 81.80 | 84.55 | 0.00 | - | 1 | 599 | 45.45% |
| AAPL260116C00120000 | 2023-11-28 1:30PM EST | 2026-01-16 | 83.45 | 83.50 | 84.65 | -0.20 | -0.24% | 1 | 144 | 44.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00120000 | 2023-11-28 9:39AM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 257 | 126.56% |
| AAPL231215P00120000 | 2023-12-01 9:30AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 8,240 | 85.94% |
| AAPL231222P00120000 | 2023-11-30 2:07PM EST | 2023-12-22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 169 | 69.53% |
| AAPL231229P00120000 | 2023-12-01 10:25AM EST | 2023-12-29 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 180 | 62.89% |
| AAPL240119P00120000 | 2023-11-30 1:42PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 19 | 28,958 | 50.00% |
| AAPL240216P00120000 | 2023-11-30 11:36AM EST | 2024-02-16 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 6 | 1,443 | 45.31% |
| AAPL240315P00120000 | 2023-12-01 12:32PM EST | 2024-03-15 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 45 | 3,144 | 40.82% |
| AAPL240419P00120000 | 2023-12-01 2:55PM EST | 2024-04-19 | 0.27 | 0.26 | 0.29 | -0.04 | -12.90% | 8 | 814 | 37.60% |
| AAPL240621P00120000 | 2023-12-01 3:42PM EST | 2024-06-21 | 0.55 | 0.52 | 0.55 | -0.03 | -5.17% | 20 | 10,226 | 34.74% |
| AAPL240719P00120000 | 2023-11-30 1:02PM EST | 2024-07-19 | 0.69 | 0.61 | 0.67 | 0.00 | - | 1 | 65 | 33.77% |
| AAPL240920P00120000 | 2023-11-30 11:56AM EST | 2024-09-20 | 1.05 | 0.93 | 0.98 | 0.00 | - | 1 | 1,570 | 32.26% |
| AAPL241220P00120000 | 2023-11-30 2:04PM EST | 2024-12-20 | 1.62 | 1.52 | 1.56 | 0.00 | - | 1 | 614 | 31.23% |
| AAPL250117P00120000 | 2023-11-29 9:31AM EST | 2025-01-17 | 1.66 | 1.70 | 1.74 | 0.00 | - | 7 | 6,565 | 30.95% |
| AAPL250620P00120000 | 2023-11-29 12:48PM EST | 2025-06-20 | 2.60 | 2.52 | 2.65 | 0.00 | - | 1 | 1,183 | 29.43% |
| AAPL250919P00120000 | 2023-11-21 11:07AM EST | 2025-09-19 | 2.86 | 2.97 | 3.10 | 0.00 | - | 1 | 7 | 28.54% |
| AAPL251219P00120000 | 2023-11-28 12:33PM EST | 2025-12-19 | 3.50 | 3.50 | 3.65 | 0.00 | - | 2 | 3,724 | 28.06% |
| AAPL260116P00120000 | 2023-12-01 12:26PM EST | 2026-01-16 | 3.70 | 3.65 | 3.80 | -0.05 | -1.33% | 2 | 403 | 27.89% |
© 2023 Yahoo. Todos os direitos reservados.