Mercado abrirá em 7 h 38 min
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,25 -0,07 (-0,10%) OURO
2.038,90 +2,60 (+0,13%) Bitcoin USD
43.739,99 +1.893,10 (+4,52%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00165000 | 2023-12-04 1:42PM EST | 2023-12-08 | 28.02 | 28.40 | 28.85 | +4.23 | +17.78% | 1 | 88 | 95.70% |
| AAPL231215C00165000 | 2023-12-05 3:32PM EST | 2023-12-15 | 28.60 | 28.70 | 29.10 | +3.95 | +16.02% | 116 | 12,880 | 62.01% |
| AAPL231222C00165000 | 2023-11-28 3:11PM EST | 2023-12-22 | 29.75 | 28.80 | 29.35 | +4.15 | +16.21% | 3 | 157 | 51.03% |
| AAPL231229C00165000 | 2023-12-04 9:30AM EST | 2023-12-29 | 25.86 | 29.05 | 29.55 | 0.00 | - | 2 | 122 | 49.37% |
| AAPL240105C00165000 | 2023-12-04 3:55PM EST | 2024-01-05 | 29.54 | 29.05 | 30.00 | +4.04 | +15.84% | 8 | 41 | 47.86% |
| AAPL240112C00165000 | 2023-12-04 3:45PM EST | 2024-01-12 | 25.75 | 29.45 | 30.10 | 0.00 | - | 1 | 6 | 44.06% |
| AAPL240119C00165000 | 2023-12-05 3:19PM EST | 2024-01-19 | 29.85 | 29.80 | 30.15 | +3.97 | +15.34% | 85 | 17,324 | 40.86% |
| AAPL240216C00165000 | 2023-12-05 10:22AM EST | 2024-02-16 | 30.60 | 30.85 | 31.25 | +4.60 | +17.69% | 6 | 2,316 | 37.88% |
| AAPL240315C00165000 | 2023-12-05 11:42AM EST | 2024-03-15 | 31.70 | 31.95 | 32.30 | +3.67 | +13.09% | 63 | 3,654 | 36.35% |
| AAPL240419C00165000 | 2023-12-05 1:36PM EST | 2024-04-19 | 33.20 | 33.45 | 33.65 | +3.76 | +12.77% | 6 | 3,075 | 35.55% |
| AAPL240621C00165000 | 2023-12-05 11:53AM EST | 2024-06-21 | 35.70 | 36.00 | 36.25 | +4.02 | +12.69% | 30 | 4,891 | 35.60% |
| AAPL240719C00165000 | 2023-12-01 2:25PM EST | 2024-07-19 | 36.82 | 37.00 | 37.35 | +1.62 | +4.60% | 1 | 42 | 35.67% |
| AAPL240920C00165000 | 2023-12-05 10:51AM EST | 2024-09-20 | 39.15 | 39.25 | 39.55 | +4.05 | +11.54% | 11 | 726 | 35.59% |
| AAPL241220C00165000 | 2023-12-05 10:20AM EST | 2024-12-20 | 43.13 | 42.55 | 42.85 | +3.92 | +10.00% | 1 | 574 | 36.17% |
| AAPL250117C00165000 | 2023-12-05 2:30PM EST | 2025-01-17 | 43.34 | 43.60 | 43.85 | +3.84 | +9.72% | 8 | 5,198 | 36.38% |
| AAPL250620C00165000 | 2023-12-01 2:43PM EST | 2025-06-20 | 45.90 | 47.70 | 48.40 | 0.00 | - | 104 | 911 | 36.66% |
| AAPL250919C00165000 | 2023-12-04 11:02AM EST | 2025-09-19 | 45.60 | 49.75 | 50.65 | 0.00 | - | 1 | 41 | 36.57% |
| AAPL251219C00165000 | 2023-12-05 9:36AM EST | 2025-12-19 | 51.73 | 52.05 | 52.70 | +1.53 | +3.05% | 1 | 3,130 | 36.45% |
| AAPL260116C00165000 | 2023-11-30 2:25PM EST | 2026-01-16 | 52.40 | 52.65 | 53.25 | +3.10 | +6.29% | 3 | 184 | 36.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00165000 | 2023-12-05 3:57PM EST | 2023-12-08 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2,539 | 4,875 | 64.06% |
| AAPL231215P00165000 | 2023-12-05 3:51PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,014 | 41,239 | 42.38% |
| AAPL231222P00165000 | 2023-12-05 3:55PM EST | 2023-12-22 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 421 | 1,809 | 34.57% |
| AAPL231229P00165000 | 2023-12-05 3:58PM EST | 2023-12-29 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 101 | 1,537 | 30.57% |
| AAPL240105P00165000 | 2023-12-05 3:49PM EST | 2024-01-05 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 32 | 310 | 28.57% |
| AAPL240112P00165000 | 2023-12-05 11:39AM EST | 2024-01-12 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 113 | 64 | 27.03% |
| AAPL240119P00165000 | 2023-12-05 3:58PM EST | 2024-01-19 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 4,248 | 45,030 | 25.83% |
| AAPL240216P00165000 | 2023-12-05 3:00PM EST | 2024-02-16 | 0.81 | 0.81 | 0.84 | -0.22 | -21.36% | 456 | 7,976 | 26.17% |
| AAPL240315P00165000 | 2023-12-05 3:49PM EST | 2024-03-15 | 1.34 | 1.28 | 1.32 | -0.28 | -17.28% | 522 | 10,727 | 25.15% |
| AAPL240419P00165000 | 2023-12-05 3:58PM EST | 2024-04-19 | 1.91 | 1.89 | 1.94 | -0.37 | -16.23% | 595 | 5,391 | 24.38% |
| AAPL240621P00165000 | 2023-12-05 2:50PM EST | 2024-06-21 | 3.33 | 3.25 | 3.35 | -0.49 | -12.83% | 339 | 13,460 | 24.46% |
| AAPL240719P00165000 | 2023-12-05 12:34PM EST | 2024-07-19 | 3.70 | 3.65 | 3.75 | -0.62 | -14.35% | 129 | 624 | 23.93% |
| AAPL240920P00165000 | 2023-12-05 11:32AM EST | 2024-09-20 | 4.85 | 4.80 | 4.95 | -0.70 | -12.61% | 342 | 6,127 | 23.78% |
| AAPL241220P00165000 | 2023-12-05 10:52AM EST | 2024-12-20 | 6.52 | 6.55 | 6.75 | -0.98 | -13.07% | 12 | 1,231 | 23.92% |
| AAPL250117P00165000 | 2023-12-05 11:52AM EST | 2025-01-17 | 7.15 | 7.00 | 7.20 | -0.55 | -7.14% | 307 | 9,311 | 23.83% |
| AAPL250620P00165000 | 2023-12-04 12:48PM EST | 2025-06-20 | 9.90 | 9.05 | 9.35 | 0.00 | - | 2 | 2,056 | 23.23% |
| AAPL250919P00165000 | 2023-11-27 9:45AM EST | 2025-09-19 | 10.43 | 10.10 | 10.45 | 0.00 | - | 2 | 69 | 22.90% |
| AAPL251219P00165000 | 2023-12-05 11:07AM EST | 2025-12-19 | 11.15 | 11.10 | 11.50 | -0.94 | -7.78% | 6 | 1,663 | 22.64% |
| AAPL260116P00165000 | 2023-12-05 9:45AM EST | 2026-01-16 | 11.50 | 11.40 | 11.70 | -0.20 | -1.71% | 3 | 239 | 22.45% |
© 2023 Yahoo. Todos os direitos reservados.