Mercado abrirá em 2 h 30 min
BOVESPA
127.331,12 +1.165,48 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.060,01 +1.267,20 (+2,40%) PETROLEO CRU
76,09 +0,13 (+0,17%) OURO
2.064,70 +7,50 (+0,36%) Bitcoin USD
38.632,12 +887,01 (+2,35%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00140000 | 2023-11-30 9:58AM EST | 2023-12-01 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231208C00140000 | 2023-11-29 2:50PM EST | 2023-12-08 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00140000 | 2023-11-30 3:50PM EST | 2023-12-15 | 49.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL231222C00140000 | 2023-11-30 12:52PM EST | 2023-12-22 | 49.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL231229C00140000 | 2023-11-30 12:25PM EST | 2023-12-29 | 49.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240119C00140000 | 2023-11-30 3:57PM EST | 2024-01-19 | 51.19 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AAPL240216C00140000 | 2023-11-28 10:25AM EST | 2024-02-16 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-11-28 12:18PM EST | 2024-03-15 | 53.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240419C00140000 | 2023-11-27 12:57PM EST | 2024-04-19 | 54.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00140000 | 2023-11-29 11:14AM EST | 2024-06-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00140000 | 2023-11-30 3:59PM EST | 2024-09-20 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00140000 | 2023-11-27 10:16AM EST | 2024-12-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-11-30 12:15PM EST | 2025-01-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL250620C00140000 | 2023-11-22 11:24AM EST | 2025-06-20 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-11-30 12:54PM EST | 2025-12-19 | 66.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00140000 | 2023-11-30 1:44PM EST | 2026-01-16 | 66.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00140000 | 2023-11-30 1:46PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231208P00140000 | 2023-11-30 2:07PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AAPL231215P00140000 | 2023-11-30 3:56PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,788 | 0 | 25.00% |
| AAPL231222P00140000 | 2023-11-30 2:07PM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL231229P00140000 | 2023-11-30 12:28PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240105P00140000 | 2023-11-28 10:46AM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240119P00140000 | 2023-11-30 3:27PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| AAPL240216P00140000 | 2023-11-30 3:54PM EST | 2024-02-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240315P00140000 | 2023-11-30 3:47PM EST | 2024-03-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AAPL240419P00140000 | 2023-11-30 12:48PM EST | 2024-04-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AAPL240621P00140000 | 2023-11-30 2:36PM EST | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL240719P00140000 | 2023-11-30 10:42AM EST | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240920P00140000 | 2023-11-30 9:41AM EST | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL241220P00140000 | 2023-11-29 2:24PM EST | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250117P00140000 | 2023-11-30 3:59PM EST | 2025-01-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL250620P00140000 | 2023-11-30 3:15PM EST | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL250919P00140000 | 2023-11-30 3:30PM EST | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AAPL251219P00140000 | 2023-11-30 3:20PM EST | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AAPL260116P00140000 | 2023-11-30 3:28PM EST | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.