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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00145000 | 2023-12-01 1:51PM EST | 2023-12-08 | 46.20 | 48.35 | 48.80 | 0.00 | - | 1 | 140 | 152.34% |
| AAPL231215C00145000 | 2023-12-04 12:10PM EST | 2023-12-15 | 43.51 | 48.60 | 49.05 | 0.00 | - | 73 | 2,741 | 97.75% |
| AAPL231222C00145000 | 2023-12-04 2:12PM EST | 2023-12-22 | 44.17 | 48.65 | 49.20 | 0.00 | - | 1 | 2 | 78.13% |
| AAPL231229C00145000 | 2023-12-04 12:10PM EST | 2023-12-29 | 43.87 | 48.90 | 49.40 | 0.00 | - | 1 | 104 | 70.85% |
| AAPL240105C00145000 | 2023-12-01 11:50AM EST | 2024-01-05 | 46.52 | 48.85 | 49.75 | 0.00 | - | 1 | 4 | 64.94% |
| AAPL240112C00145000 | 2023-12-04 2:12PM EST | 2024-01-12 | 49.53 | 48.75 | 50.05 | +4.81 | +10.76% | 1 | 6 | 60.08% |
| AAPL240119C00145000 | 2023-12-05 3:35PM EST | 2024-01-19 | 49.31 | 49.40 | 49.90 | +4.51 | +10.07% | 87 | 12,179 | 58.25% |
| AAPL240216C00145000 | 2023-12-05 2:25PM EST | 2024-02-16 | 49.84 | 50.10 | 50.60 | +5.09 | +11.37% | 11 | 301 | 51.42% |
| AAPL240315C00145000 | 2023-12-05 2:25PM EST | 2024-03-15 | 50.54 | 50.65 | 51.30 | +4.09 | +8.81% | 16 | 1,152 | 49.18% |
| AAPL240419C00145000 | 2023-12-05 1:15PM EST | 2024-04-19 | 51.84 | 51.70 | 52.30 | +2.53 | +5.13% | 11 | 390 | 46.72% |
| AAPL240621C00145000 | 2023-12-05 10:57AM EST | 2024-06-21 | 53.30 | 53.50 | 53.90 | +4.75 | +9.78% | 7 | 3,965 | 43.76% |
| AAPL240920C00145000 | 2023-12-05 3:33PM EST | 2024-09-20 | 55.83 | 55.70 | 56.55 | +4.43 | +8.62% | 3 | 1,084 | 42.58% |
| AAPL241220C00145000 | 2023-12-05 1:43PM EST | 2024-12-20 | 58.42 | 58.45 | 58.80 | +2.33 | +4.15% | 2 | 183 | 41.50% |
| AAPL250117C00145000 | 2023-12-01 3:56PM EST | 2025-01-17 | 57.30 | 59.30 | 59.65 | 0.00 | - | 22 | 4,151 | 41.59% |
| AAPL250620C00145000 | 2023-12-05 1:43PM EST | 2025-06-20 | 62.68 | 62.55 | 63.25 | +3.43 | +5.79% | 1 | 647 | 40.82% |
| AAPL251219C00145000 | 2023-11-27 12:46PM EST | 2025-12-19 | 64.37 | 66.15 | 66.85 | 0.00 | - | 1 | 625 | 39.99% |
| AAPL260116C00145000 | 2023-11-30 2:41PM EST | 2026-01-16 | 63.13 | 66.65 | 67.45 | 0.00 | - | 73 | 148 | 39.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00145000 | 2023-12-04 11:07AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,006 | 103.13% |
| AAPL231215P00145000 | 2023-12-05 1:36PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 18,271 | 64.84% |
| AAPL231222P00145000 | 2023-12-04 3:06PM EST | 2023-12-22 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 6 | 665 | 50.78% |
| AAPL231229P00145000 | 2023-12-05 3:02PM EST | 2023-12-29 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 6 | 1,251 | 45.12% |
| AAPL240105P00145000 | 2023-12-01 10:39AM EST | 2024-01-05 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 60 | 43.95% |
| AAPL240119P00145000 | 2023-12-05 3:31PM EST | 2024-01-19 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 34 | 28,833 | 37.40% |
| AAPL240216P00145000 | 2023-12-05 12:45PM EST | 2024-02-16 | 0.28 | 0.25 | 0.29 | -0.05 | -15.15% | 33 | 2,824 | 34.11% |
| AAPL240315P00145000 | 2023-12-05 12:58PM EST | 2024-03-15 | 0.46 | 0.45 | 0.48 | -0.08 | -14.81% | 67 | 11,998 | 31.76% |
| AAPL240419P00145000 | 2023-12-05 1:25PM EST | 2024-04-19 | 0.72 | 0.71 | 0.75 | -0.12 | -14.29% | 155 | 5,150 | 29.96% |
| AAPL240621P00145000 | 2023-12-05 2:04PM EST | 2024-06-21 | 1.45 | 1.40 | 1.44 | -0.20 | -12.12% | 221 | 12,532 | 28.83% |
| AAPL240719P00145000 | 2023-12-04 11:42AM EST | 2024-07-19 | 1.97 | 1.62 | 1.68 | 0.00 | - | 1 | 97 | 28.10% |
| AAPL240920P00145000 | 2023-12-05 3:55PM EST | 2024-09-20 | 2.35 | 2.32 | 2.38 | -0.25 | -9.62% | 58 | 7,916 | 27.41% |
| AAPL241220P00145000 | 2023-12-04 12:30PM EST | 2024-12-20 | 3.57 | 3.50 | 3.60 | -0.33 | -8.46% | 47 | 1,452 | 27.23% |
| AAPL250117P00145000 | 2023-12-05 10:26AM EST | 2025-01-17 | 3.88 | 3.80 | 3.90 | -0.37 | -8.71% | 2 | 13,661 | 27.00% |
| AAPL250620P00145000 | 2023-12-05 11:33AM EST | 2025-06-20 | 5.34 | 5.25 | 5.45 | -0.39 | -6.81% | 8 | 3,338 | 25.98% |
| AAPL250919P00145000 | 2023-12-04 12:58PM EST | 2025-09-19 | 6.65 | 6.00 | 6.35 | 0.00 | - | 10 | 75 | 25.60% |
| AAPL251219P00145000 | 2023-12-01 2:34PM EST | 2025-12-19 | 7.10 | 6.85 | 7.10 | 0.00 | - | 2 | 1,350 | 25.10% |
| AAPL260116P00145000 | 2023-12-01 12:03PM EST | 2026-01-16 | 7.25 | 7.00 | 7.35 | 0.00 | - | 1 | 447 | 25.00% |
© 2023 Yahoo. Todos os direitos reservados.