Mercado abrirá em 3 h 26 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
71,11 +1,77 (+2,55%) OURO
2.044,40 -2,00 (-0,10%) Bitcoin USD
43.288,12 +174,04 (+0,40%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00155000 | 2023-12-07 3:21PM EST | 2023-12-08 | 39.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL231215C00155000 | 2023-12-07 3:55PM EST | 2023-12-15 | 39.52 | 0.00 | 0.00 | 0.00 | - | 6,020 | 0 | 0.00% |
| AAPL231222C00155000 | 2023-12-07 9:43AM EST | 2023-12-22 | 39.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231229C00155000 | 2023-12-07 3:21PM EST | 2023-12-29 | 39.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240105C00155000 | 2023-12-06 9:55AM EST | 2024-01-05 | 38.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240112C00155000 | 2023-12-04 11:47AM EST | 2024-01-12 | 34.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119C00155000 | 2023-12-07 12:16PM EST | 2024-01-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL240216C00155000 | 2023-12-07 12:49PM EST | 2024-02-16 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315C00155000 | 2023-12-07 12:06PM EST | 2024-03-15 | 42.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL240419C00155000 | 2023-12-07 3:40PM EST | 2024-04-19 | 43.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00155000 | 2023-12-07 12:20PM EST | 2024-06-21 | 45.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240719C00155000 | 2023-12-07 12:25PM EST | 2024-07-19 | 46.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00155000 | 2023-12-06 2:04PM EST | 2024-09-20 | 47.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00155000 | 2023-12-07 1:32PM EST | 2024-12-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00155000 | 2023-12-07 3:27PM EST | 2025-01-17 | 51.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00155000 | 2023-12-07 11:23AM EST | 2025-06-20 | 55.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00155000 | 2023-11-07 3:38PM EST | 2025-09-19 | 49.00 | 57.35 | 58.20 | 0.00 | - | - | 4 | 38.28% |
| AAPL251219C00155000 | 2023-12-07 12:56PM EST | 2025-12-19 | 60.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260116C00155000 | 2023-12-07 2:14PM EST | 2026-01-16 | 60.20 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00155000 | 2023-12-05 10:23AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL231215P00155000 | 2023-12-07 3:57PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,150 | 0 | 25.00% |
| AAPL231222P00155000 | 2023-12-07 3:15PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL231229P00155000 | 2023-12-07 3:44PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL240105P00155000 | 2023-12-06 9:55AM EST | 2024-01-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240112P00155000 | 2023-12-07 9:40AM EST | 2024-01-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00155000 | 2023-12-07 2:27PM EST | 2024-01-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 12.50% |
| AAPL240216P00155000 | 2023-12-07 2:26PM EST | 2024-02-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAPL240315P00155000 | 2023-12-07 3:41PM EST | 2024-03-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL240419P00155000 | 2023-12-07 3:48PM EST | 2024-04-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL240621P00155000 | 2023-12-07 3:56PM EST | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| AAPL240719P00155000 | 2023-12-07 12:32PM EST | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240920P00155000 | 2023-12-07 12:33PM EST | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00155000 | 2023-12-07 12:37PM EST | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL250117P00155000 | 2023-12-07 2:51PM EST | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AAPL250620P00155000 | 2023-12-07 11:13AM EST | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250919P00155000 | 2023-12-06 2:45PM EST | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00155000 | 2023-12-07 11:13AM EST | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AAPL260116P00155000 | 2023-12-06 11:37AM EST | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.