Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:14PM EST. Mercado aberto.
Preço de exercício:175.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00175000 | 2023-12-01 2:32PM EST | 2023-12-01 | 16.25 | 16.05 | 16.25 | +1.45 | +9.80% | 294 | 2,415 | 79.30% |
| AAPL231208C00175000 | 2023-12-01 2:32PM EST | 2023-12-08 | 16.45 | 16.30 | 16.45 | +1.76 | +11.98% | 106 | 1,139 | 37.70% |
| AAPL231215C00175000 | 2023-12-01 2:35PM EST | 2023-12-15 | 16.77 | 16.55 | 16.75 | +1.12 | +7.16% | 135 | 30,662 | 33.25% |
| AAPL231222C00175000 | 2023-12-01 9:30AM EST | 2023-12-22 | 16.86 | 16.90 | 17.10 | +1.90 | +12.70% | 33 | 267 | 31.58% |
| AAPL231229C00175000 | 2023-12-01 2:49PM EST | 2023-12-29 | 17.13 | 17.05 | 17.35 | +0.88 | +5.42% | 17 | 344 | 29.72% |
| AAPL240105C00175000 | 2023-11-30 3:09PM EST | 2024-01-05 | 17.08 | 17.35 | 17.75 | +1.61 | +10.41% | 3 | 52 | 29.57% |
| AAPL240119C00175000 | 2023-12-01 2:49PM EST | 2024-01-19 | 18.05 | 18.15 | 18.30 | +0.75 | +4.34% | 338 | 63,531 | 28.14% |
| AAPL240216C00175000 | 2023-12-01 2:35PM EST | 2024-02-16 | 20.04 | 19.85 | 20.05 | +1.48 | +7.97% | 67 | 7,134 | 29.38% |
| AAPL240315C00175000 | 2023-12-01 12:35PM EST | 2024-03-15 | 21.35 | 21.25 | 21.45 | +1.95 | +10.05% | 17 | 9,392 | 29.48% |
| AAPL240419C00175000 | 2023-11-30 10:49AM EST | 2024-04-19 | 22.40 | 23.05 | 23.25 | +1.40 | +6.67% | 10 | 2,177 | 30.10% |
| AAPL240621C00175000 | 2023-12-01 11:45AM EST | 2024-06-21 | 26.05 | 26.05 | 26.20 | +2.05 | +8.54% | 484 | 9,855 | 30.98% |
| AAPL240719C00175000 | 2023-11-30 2:00PM EST | 2024-07-19 | 27.25 | 27.15 | 27.35 | +2.00 | +7.92% | 4 | 45 | 31.18% |
| AAPL240920C00175000 | 2023-12-01 11:34AM EST | 2024-09-20 | 29.77 | 29.80 | 29.95 | +1.15 | +4.02% | 4 | 8,302 | 31.87% |
| AAPL241220C00175000 | 2023-12-01 12:57PM EST | 2024-12-20 | 33.70 | 33.45 | 33.65 | +1.60 | +4.98% | 2 | 1,850 | 33.06% |
| AAPL250117C00175000 | 2023-12-01 2:00PM EST | 2025-01-17 | 34.55 | 34.50 | 34.65 | +1.87 | +5.72% | 6 | 5,490 | 33.27% |
| AAPL250620C00175000 | 2023-12-01 11:51AM EST | 2025-06-20 | 38.90 | 38.95 | 39.35 | +1.58 | +4.23% | 1 | 812 | 33.80% |
| AAPL250919C00175000 | 2023-11-22 9:51AM EST | 2025-09-19 | 42.93 | 41.35 | 41.75 | 0.00 | - | 1 | 54 | 33.94% |
| AAPL251219C00175000 | 2023-12-01 1:02PM EST | 2025-12-19 | 44.00 | 43.80 | 44.20 | +1.01 | +2.35% | 6 | 2,081 | 34.26% |
| AAPL260116C00175000 | 2023-12-01 1:13PM EST | 2026-01-16 | 44.58 | 44.40 | 44.75 | +1.33 | +3.08% | 71 | 833 | 34.18% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00175000 | 2023-12-01 2:20PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 14,358 | 60.94% |
| AAPL231208P00175000 | 2023-12-01 2:30PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 447 | 4,241 | 27.54% |
| AAPL231215P00175000 | 2023-12-01 2:48PM EST | 2023-12-15 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1,432 | 59,614 | 23.98% |
| AAPL231222P00175000 | 2023-12-01 2:39PM EST | 2023-12-22 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 220 | 5,130 | 21.58% |
| AAPL231229P00175000 | 2023-12-01 2:09PM EST | 2023-12-29 | 0.26 | 0.25 | 0.26 | -0.09 | -25.71% | 1,282 | 14,352 | 20.07% |
| AAPL240105P00175000 | 2023-12-01 2:48PM EST | 2024-01-05 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 116 | 311 | 19.48% |
| AAPL240119P00175000 | 2023-12-01 2:58PM EST | 2024-01-19 | 0.65 | 0.64 | 0.65 | -0.16 | -19.75% | 3,523 | 80,417 | 19.10% |
| AAPL240216P00175000 | 2023-12-01 2:33PM EST | 2024-02-16 | 1.87 | 1.86 | 1.88 | -0.27 | -12.62% | 452 | 12,399 | 21.61% |
| AAPL240315P00175000 | 2023-12-01 2:37PM EST | 2024-03-15 | 2.58 | 2.60 | 2.63 | -0.25 | -8.83% | 311 | 23,202 | 21.23% |
| AAPL240419P00175000 | 2023-12-01 2:33PM EST | 2024-04-19 | 3.54 | 3.50 | 3.55 | -0.31 | -8.05% | 277 | 7,383 | 21.05% |
| AAPL240621P00175000 | 2023-12-01 2:33PM EST | 2024-06-21 | 5.35 | 5.35 | 5.45 | -0.31 | -5.48% | 205 | 37,761 | 21.70% |
| AAPL240719P00175000 | 2023-12-01 2:37PM EST | 2024-07-19 | 5.80 | 5.85 | 5.90 | -0.65 | -10.08% | 7 | 68 | 21.25% |
| AAPL240920P00175000 | 2023-12-01 12:35PM EST | 2024-09-20 | 7.30 | 7.25 | 7.35 | -0.50 | -6.41% | 37 | 26,938 | 21.35% |
| AAPL241220P00175000 | 2023-11-30 11:15AM EST | 2024-12-20 | 9.95 | 9.30 | 9.40 | 0.00 | - | 10 | 2,517 | 21.68% |
| AAPL250117P00175000 | 2023-12-01 2:17PM EST | 2025-01-17 | 9.87 | 9.80 | 9.90 | -0.43 | -4.17% | 48 | 13,359 | 21.63% |
| AAPL250620P00175000 | 2023-12-01 11:42AM EST | 2025-06-20 | 12.23 | 11.90 | 12.25 | -0.43 | -3.40% | 2 | 986 | 21.25% |
| AAPL250919P00175000 | 2023-12-01 12:11PM EST | 2025-09-19 | 13.22 | 13.15 | 13.45 | -0.23 | -1.71% | 1 | 183 | 21.03% |
| AAPL251219P00175000 | 2023-12-01 12:11PM EST | 2025-12-19 | 14.38 | 14.15 | 14.60 | -0.32 | -2.18% | 4 | 4,043 | 20.88% |
| AAPL260116P00175000 | 2023-12-01 10:42AM EST | 2026-01-16 | 14.54 | 14.50 | 14.80 | -0.36 | -2.42% | 2 | 666 | 20.70% |
© 2023 Yahoo. Todos os direitos reservados.