Mercado abrirá em 8 h 21 min
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,06 +0,02 (+0,03%) OURO
2.054,60 +12,40 (+0,61%) Bitcoin USD
41.769,07 +1.011,88 (+2,48%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00170000 | 2023-12-04 3:42PM EST | 2023-12-08 | 19.50 | 19.40 | 19.70 | -1.90 | -8.88% | 237 | 637 | 54.88% |
| AAPL231215C00170000 | 2023-12-04 3:30PM EST | 2023-12-15 | 19.83 | 19.75 | 20.05 | -1.92 | -8.83% | 2,949 | 32,788 | 46.80% |
| AAPL231222C00170000 | 2023-12-01 3:05PM EST | 2023-12-22 | 18.85 | 20.00 | 20.25 | -3.05 | -13.93% | 4 | 235 | 39.45% |
| AAPL231229C00170000 | 2023-12-01 1:39PM EST | 2023-12-29 | 19.05 | 20.15 | 20.50 | -2.75 | -12.61% | 5 | 282 | 36.18% |
| AAPL240105C00170000 | 2023-12-04 3:42PM EST | 2024-01-05 | 20.50 | 20.40 | 20.85 | -2.00 | -8.89% | 5 | 15 | 34.97% |
| AAPL240119C00170000 | 2023-12-04 3:58PM EST | 2024-01-19 | 21.18 | 21.10 | 21.30 | -1.67 | -7.31% | 11,374 | 32,233 | 32.08% |
| AAPL240216C00170000 | 2023-12-04 1:48PM EST | 2024-02-16 | 22.05 | 22.60 | 22.80 | -2.30 | -9.45% | 38 | 8,886 | 31.95% |
| AAPL240315C00170000 | 2023-12-04 3:55PM EST | 2024-03-15 | 24.10 | 23.90 | 24.10 | -1.48 | -5.79% | 356 | 6,218 | 31.60% |
| AAPL240419C00170000 | 2023-12-04 3:54PM EST | 2024-04-19 | 25.65 | 25.60 | 25.80 | +0.88 | +3.55% | 417 | 1,988 | 31.92% |
| AAPL240621C00170000 | 2023-12-04 1:44PM EST | 2024-06-21 | 27.95 | 28.50 | 28.70 | -2.25 | -7.45% | 83 | 10,496 | 32.65% |
| AAPL240719C00170000 | 2023-11-27 2:18PM EST | 2024-07-19 | 29.45 | 29.65 | 29.80 | -0.95 | -3.12% | 5 | 36 | 32.73% |
| AAPL240920C00170000 | 2023-12-04 10:01AM EST | 2024-09-20 | 31.00 | 32.10 | 32.25 | -2.55 | -7.60% | 2 | 4,843 | 33.15% |
| AAPL241220C00170000 | 2023-12-01 1:56PM EST | 2024-12-20 | 36.95 | 35.65 | 35.80 | 0.00 | - | 42 | 1,992 | 34.12% |
| AAPL250117C00170000 | 2023-12-04 12:20PM EST | 2025-01-17 | 36.15 | 36.70 | 36.90 | -1.95 | -5.12% | 22 | 9,594 | 34.48% |
| AAPL250620C00170000 | 2023-12-01 12:18PM EST | 2025-06-20 | 39.95 | 41.15 | 41.40 | -2.54 | -5.98% | 1 | 1,895 | 34.75% |
| AAPL250919C00170000 | 2023-11-24 11:13AM EST | 2025-09-19 | 44.23 | 43.45 | 43.80 | 0.00 | - | 2 | 35 | 34.88% |
| AAPL251219C00170000 | 2023-11-30 2:02PM EST | 2025-12-19 | 45.15 | 45.70 | 46.05 | -0.20 | -0.44% | 1 | 2,114 | 35.01% |
| AAPL260116C00170000 | 2023-12-01 2:20PM EST | 2026-01-16 | 45.23 | 46.30 | 46.70 | -2.37 | -4.98% | 4 | 637 | 35.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00170000 | 2023-12-04 3:50PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 224 | 2,821 | 42.58% |
| AAPL231215P00170000 | 2023-12-04 3:57PM EST | 2023-12-15 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3,096 | 63,588 | 31.06% |
| AAPL231222P00170000 | 2023-12-04 3:44PM EST | 2023-12-22 | 0.12 | 0.13 | 0.14 | -0.01 | -7.69% | 320 | 5,723 | 26.61% |
| AAPL231229P00170000 | 2023-12-04 3:54PM EST | 2023-12-29 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 787 | 2,443 | 23.88% |
| AAPL240105P00170000 | 2023-12-04 3:27PM EST | 2024-01-05 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 130 | 171 | 22.63% |
| AAPL240112P00170000 | 2023-12-04 2:23PM EST | 2024-01-12 | 0.37 | 0.35 | 0.39 | +0.01 | +2.78% | 77 | 57 | 22.22% |
| AAPL240119P00170000 | 2023-12-04 3:59PM EST | 2024-01-19 | 0.48 | 0.46 | 0.48 | +0.06 | +14.29% | 16,231 | 65,884 | 21.49% |
| AAPL240216P00170000 | 2023-12-04 3:40PM EST | 2024-02-16 | 1.48 | 1.46 | 1.50 | +0.18 | +13.85% | 415 | 20,388 | 23.44% |
| AAPL240315P00170000 | 2023-12-04 3:54PM EST | 2024-03-15 | 2.16 | 2.11 | 2.15 | +0.24 | +12.50% | 910 | 17,953 | 22.69% |
| AAPL240419P00170000 | 2023-12-04 3:06PM EST | 2024-04-19 | 3.05 | 2.94 | 2.99 | +0.38 | +14.23% | 180 | 7,372 | 22.32% |
| AAPL240621P00170000 | 2023-12-04 1:43PM EST | 2024-06-21 | 4.80 | 4.60 | 4.70 | +0.45 | +10.34% | 112 | 32,472 | 22.65% |
| AAPL240719P00170000 | 2023-12-01 2:54PM EST | 2024-07-19 | 5.20 | 5.10 | 5.20 | +0.38 | +7.88% | 5 | 280 | 22.30% |
| AAPL240920P00170000 | 2023-12-04 1:20PM EST | 2024-09-20 | 6.60 | 6.45 | 6.60 | +0.44 | +7.14% | 8 | 11,073 | 22.34% |
| AAPL241220P00170000 | 2023-12-04 1:56PM EST | 2024-12-20 | 8.55 | 8.35 | 8.50 | +0.50 | +6.21% | 19 | 3,167 | 22.46% |
| AAPL250117P00170000 | 2023-12-04 3:20PM EST | 2025-01-17 | 9.05 | 8.80 | 9.00 | +0.65 | +7.74% | 38 | 24,186 | 22.43% |
| AAPL250620P00170000 | 2023-12-01 9:36AM EST | 2025-06-20 | 11.12 | 10.95 | 11.30 | 0.00 | - | 12 | 3,636 | 21.97% |
| AAPL250919P00170000 | 2023-11-28 12:29PM EST | 2025-09-19 | 11.70 | 11.95 | 12.45 | 0.00 | - | 3 | 268 | 21.70% |
| AAPL251219P00170000 | 2023-12-04 12:40PM EST | 2025-12-19 | 13.49 | 13.15 | 13.60 | -0.01 | -0.07% | 35 | 1,810 | 21.55% |
| AAPL260116P00170000 | 2023-12-01 2:08PM EST | 2026-01-16 | 13.19 | 13.35 | 13.90 | 0.00 | - | 402 | 719 | 21.46% |
© 2023 Yahoo. Todos os direitos reservados.