Mercado abrirá em 3 h 24 min
BOVESPA
125.731,45 +214,18 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.220,49 -717,93 (-1,36%) PETROLEO CRU
75,49 +0,63 (+0,84%) OURO
2.015,70 +3,30 (+0,16%) Bitcoin USD
37.077,31 -319,73 (-0,85%)
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:135.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00135000 | 2023-11-24 11:53AM EST | 2023-12-01 | 54.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL231208C00135000 | 2023-11-24 11:18AM EST | 2023-12-08 | 54.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00135000 | 2023-11-27 3:55PM EST | 2023-12-15 | 55.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231222C00135000 | 2023-11-13 3:02PM EST | 2023-12-22 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231229C00135000 | 2023-11-09 2:36PM EST | 2023-12-29 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119C00135000 | 2023-11-27 3:55PM EST | 2024-01-19 | 55.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240216C00135000 | 2023-11-22 11:00AM EST | 2024-02-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-11-20 2:20PM EST | 2024-03-15 | 59.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240419C00135000 | 2023-11-20 2:54PM EST | 2024-04-19 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2023-11-20 1:42PM EST | 2024-06-21 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2023-11-20 1:51PM EST | 2024-09-20 | 63.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00135000 | 2023-11-16 9:37AM EST | 2024-12-20 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2023-11-27 11:06AM EST | 2025-01-17 | 64.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00135000 | 2023-11-14 9:58AM EST | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00135000 | 2023-11-03 10:01AM EST | 2025-09-19 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00135000 | 2023-11-27 12:46PM EST | 2025-12-19 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00135000 | 2023-11-20 10:07AM EST | 2026-01-16 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00135000 | 2023-11-24 11:43AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| AAPL231208P00135000 | 2023-11-27 3:51PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AAPL231215P00135000 | 2023-11-27 3:10PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 25.00% |
| AAPL231222P00135000 | 2023-11-27 2:11PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL231229P00135000 | 2023-11-27 2:51PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240105P00135000 | 2023-11-27 3:11PM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240119P00135000 | 2023-11-27 3:13PM EST | 2024-01-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AAPL240216P00135000 | 2023-11-27 12:43PM EST | 2024-02-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| AAPL240315P00135000 | 2023-11-27 12:20PM EST | 2024-03-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL240419P00135000 | 2023-11-27 1:15PM EST | 2024-04-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240621P00135000 | 2023-11-27 2:15PM EST | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AAPL240719P00135000 | 2023-11-27 9:49AM EST | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL240920P00135000 | 2023-11-27 9:38AM EST | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00135000 | 2023-11-27 3:18PM EST | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL250117P00135000 | 2023-11-27 1:30PM EST | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AAPL250620P00135000 | 2023-11-21 12:30PM EST | 2025-06-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250919P00135000 | 2023-11-20 10:21AM EST | 2025-09-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00135000 | 2023-11-22 10:26AM EST | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL260116P00135000 | 2023-11-17 10:41AM EST | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.