Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.958,29 +681,75 (+1,58%)
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:160.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00160000 | 2023-12-08 3:59PM EST | 2023-12-15 | 36.00 | 35.65 | 36.40 | +1.77 | +5.17% | 109 | 28,118 | 82.42% |
| AAPL231222C00160000 | 2023-12-07 3:13PM EST | 2023-12-22 | 34.65 | 35.80 | 36.40 | 0.00 | - | 1 | 64 | 60.69% |
| AAPL231229C00160000 | 2023-12-08 3:51PM EST | 2023-12-29 | 36.35 | 36.05 | 36.60 | +1.06 | +3.00% | 2 | 123 | 54.47% |
| AAPL240105C00160000 | 2023-12-06 2:19PM EST | 2024-01-05 | 33.90 | 36.05 | 36.90 | 0.00 | - | 15 | 29 | 55.27% |
| AAPL240112C00160000 | 2023-12-05 1:43PM EST | 2024-01-12 | 34.40 | 36.30 | 37.30 | 0.00 | - | - | 151 | 53.52% |
| AAPL240119C00160000 | 2023-12-08 3:57PM EST | 2024-01-19 | 37.05 | 36.65 | 37.15 | +1.55 | +4.37% | 152 | 22,205 | 47.51% |
| AAPL240216C00160000 | 2023-12-08 3:59PM EST | 2024-02-16 | 37.85 | 37.55 | 37.90 | +0.83 | +2.24% | 41 | 3,161 | 41.64% |
| AAPL240315C00160000 | 2023-12-08 3:42PM EST | 2024-03-15 | 38.81 | 38.45 | 38.80 | +1.51 | +4.05% | 95 | 5,816 | 39.44% |
| AAPL240419C00160000 | 2023-12-08 12:48PM EST | 2024-04-19 | 40.00 | 39.70 | 40.05 | +1.35 | +3.49% | 30 | 842 | 38.39% |
| AAPL240621C00160000 | 2023-12-08 3:36PM EST | 2024-06-21 | 42.13 | 42.05 | 42.30 | +0.98 | +2.38% | 108 | 12,534 | 37.63% |
| AAPL240719C00160000 | 2023-12-08 9:54AM EST | 2024-07-19 | 41.58 | 42.95 | 43.25 | -0.79 | -1.86% | 2 | 52 | 37.43% |
| AAPL240920C00160000 | 2023-12-08 1:57PM EST | 2024-09-20 | 45.17 | 45.05 | 45.25 | +0.62 | +1.39% | 28 | 962 | 37.06% |
| AAPL241220C00160000 | 2023-12-08 12:44PM EST | 2024-12-20 | 47.80 | 48.10 | 48.30 | +0.30 | +0.63% | 2 | 516 | 37.36% |
| AAPL250117C00160000 | 2023-12-08 3:18PM EST | 2025-01-17 | 49.17 | 49.10 | 49.30 | +1.30 | +2.72% | 221 | 11,077 | 37.61% |
| AAPL250620C00160000 | 2023-12-08 11:50AM EST | 2025-06-20 | 52.45 | 53.05 | 53.50 | +0.45 | +0.87% | 3 | 1,935 | 37.51% |
| AAPL250919C00160000 | 2023-12-01 12:35PM EST | 2025-09-19 | 52.30 | 55.10 | 55.95 | 0.00 | - | 1 | 24 | 37.71% |
| AAPL251219C00160000 | 2023-12-08 3:58PM EST | 2025-12-19 | 57.30 | 57.25 | 57.85 | +1.10 | +1.96% | 6 | 1,666 | 37.42% |
| AAPL260116C00160000 | 2023-12-08 2:17PM EST | 2026-01-16 | 58.00 | 57.80 | 58.45 | +0.75 | +1.31% | 100 | 300 | 37.39% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00160000 | 2023-12-08 3:56PM EST | 2023-12-15 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 590 | 67,640 | 55.86% |
| AAPL231222P00160000 | 2023-12-08 3:55PM EST | 2023-12-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 1,853 | 42.77% |
| AAPL231229P00160000 | 2023-12-08 3:31PM EST | 2023-12-29 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 28 | 993 | 36.72% |
| AAPL240105P00160000 | 2023-12-08 11:08AM EST | 2024-01-05 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 11 | 187 | 33.69% |
| AAPL240112P00160000 | 2023-12-08 12:37PM EST | 2024-01-12 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 32 | 27 | 31.79% |
| AAPL240119P00160000 | 2023-12-08 3:57PM EST | 2024-01-19 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 1,898 | 40,199 | 29.69% |
| AAPL240126P00160000 | 2023-12-07 2:30PM EST | 2024-01-26 | 0.26 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL240216P00160000 | 2023-12-08 3:51PM EST | 2024-02-16 | 0.46 | 0.46 | 0.47 | -0.09 | -16.36% | 216 | 10,809 | 28.20% |
| AAPL240315P00160000 | 2023-12-08 3:58PM EST | 2024-03-15 | 0.78 | 0.77 | 0.79 | -0.11 | -12.36% | 624 | 15,246 | 26.70% |
| AAPL240419P00160000 | 2023-12-08 3:57PM EST | 2024-04-19 | 1.24 | 1.22 | 1.25 | -0.14 | -10.14% | 39 | 4,635 | 25.70% |
| AAPL240621P00160000 | 2023-12-08 3:14PM EST | 2024-06-21 | 2.33 | 2.28 | 2.32 | -0.16 | -6.43% | 47 | 20,904 | 25.35% |
| AAPL240719P00160000 | 2023-12-08 3:05PM EST | 2024-07-19 | 2.66 | 2.59 | 2.64 | -0.21 | -7.32% | 122 | 619 | 24.74% |
| AAPL240920P00160000 | 2023-12-08 2:48PM EST | 2024-09-20 | 3.60 | 3.50 | 3.60 | -0.25 | -6.49% | 16 | 5,354 | 24.36% |
| AAPL241220P00160000 | 2023-12-08 2:17PM EST | 2024-12-20 | 5.10 | 5.00 | 5.15 | -0.35 | -6.42% | 10 | 5,818 | 24.40% |
| AAPL250117P00160000 | 2023-12-08 3:42PM EST | 2025-01-17 | 5.50 | 5.40 | 5.55 | -0.35 | -5.98% | 176 | 17,202 | 24.29% |
| AAPL250620P00160000 | 2023-12-08 12:28PM EST | 2025-06-20 | 7.55 | 7.25 | 7.45 | -0.55 | -6.79% | 1 | 1,955 | 23.56% |
| AAPL250919P00160000 | 2023-12-07 9:54AM EST | 2025-09-19 | 8.85 | 8.10 | 8.45 | 0.00 | - | 1 | 198 | 23.20% |
| AAPL251219P00160000 | 2023-12-08 2:22PM EST | 2025-12-19 | 9.29 | 9.10 | 9.40 | -0.81 | -8.02% | 255 | 4,947 | 22.90% |
| AAPL260116P00160000 | 2023-12-08 3:01PM EST | 2026-01-16 | 9.50 | 9.30 | 9.60 | -0.25 | -2.56% | 7 | 548 | 22.72% |
© 2023 Yahoo. Todos os direitos reservados.