Mercado fechado
BOVESPA
126.165,64 -372,68 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.792,81 +433,81 (+0,83%) PETROLEO CRU
77,72 -0,14 (-0,18%) OURO
2.045,40 +5,40 (+0,26%) Bitcoin USD
37.794,86 -65,24 (-0,17%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00180000 | 2023-11-29 3:45PM EST | 2023-12-01 | 9.65 | 9.30 | 9.75 | -0.85 | -8.10% | 971 | 6,440 | 44.82% |
| AAPL231208C00180000 | 2023-11-29 3:35PM EST | 2023-12-08 | 9.56 | 9.65 | 9.85 | -1.19 | -11.07% | 578 | 2,628 | 26.22% |
| AAPL231215C00180000 | 2023-11-29 3:53PM EST | 2023-12-15 | 10.16 | 10.15 | 10.35 | -0.84 | -7.64% | 569 | 44,778 | 25.49% |
| AAPL231222C00180000 | 2023-11-29 3:59PM EST | 2023-12-22 | 10.60 | 10.60 | 10.75 | -0.90 | -7.83% | 5,571 | 1,758 | 24.54% |
| AAPL231229C00180000 | 2023-11-29 3:49PM EST | 2023-12-29 | 11.05 | 10.95 | 11.10 | -0.51 | -4.41% | 210 | 923 | 23.78% |
| AAPL240105C00180000 | 2023-11-29 2:04PM EST | 2024-01-05 | 11.44 | 11.35 | 11.55 | -0.41 | -3.46% | 70 | 154 | 23.88% |
| AAPL240119C00180000 | 2023-11-29 3:26PM EST | 2024-01-19 | 12.10 | 12.25 | 12.40 | -1.15 | -8.68% | 367 | 68,355 | 24.09% |
| AAPL240216C00180000 | 2023-11-29 3:57PM EST | 2024-02-16 | 14.50 | 14.55 | 14.65 | -0.95 | -6.15% | 933 | 7,967 | 26.73% |
| AAPL240315C00180000 | 2023-11-29 2:57PM EST | 2024-03-15 | 16.06 | 16.05 | 16.15 | -0.47 | -2.84% | 45 | 13,663 | 27.03% |
| AAPL240419C00180000 | 2023-11-29 2:36PM EST | 2024-04-19 | 17.84 | 17.95 | 18.10 | -0.94 | -5.01% | 24 | 2,164 | 27.95% |
| AAPL240621C00180000 | 2023-11-29 3:16PM EST | 2024-06-21 | 21.10 | 21.20 | 21.35 | -1.00 | -4.52% | 15 | 14,729 | 29.39% |
| AAPL240719C00180000 | 2023-11-29 9:34AM EST | 2024-07-19 | 24.20 | 22.40 | 22.55 | +1.13 | +4.90% | 40 | 35 | 29.67% |
| AAPL240920C00180000 | 2023-11-29 3:15PM EST | 2024-09-20 | 25.15 | 25.10 | 25.25 | -0.40 | -1.57% | 105 | 11,498 | 30.52% |
| AAPL241220C00180000 | 2023-11-29 2:21PM EST | 2024-12-20 | 29.09 | 28.90 | 29.10 | -0.74 | -2.48% | 6 | 5,341 | 31.90% |
| AAPL250117C00180000 | 2023-11-29 3:13PM EST | 2025-01-17 | 30.00 | 30.00 | 30.15 | -0.84 | -2.72% | 161 | 9,473 | 32.17% |
| AAPL250620C00180000 | 2023-11-29 1:59PM EST | 2025-06-20 | 34.92 | 34.70 | 35.05 | -0.48 | -1.36% | 8 | 1,422 | 32.95% |
| AAPL250919C00180000 | 2023-11-22 9:49AM EST | 2025-09-19 | 39.85 | 37.20 | 37.55 | 0.00 | - | 1 | 34 | 33.20% |
| AAPL251219C00180000 | 2023-11-29 1:20PM EST | 2025-12-19 | 40.00 | 39.60 | 39.95 | -0.36 | -0.89% | 9 | 4,989 | 33.47% |
| AAPL260116C00180000 | 2023-11-29 3:59PM EST | 2026-01-16 | 40.27 | 40.15 | 40.55 | -0.73 | -1.78% | 95 | 807 | 33.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00180000 | 2023-11-29 3:50PM EST | 2023-12-01 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,266 | 17,433 | 27.93% |
| AAPL231208P00180000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.18 | 0.16 | 0.17 | +0.03 | +20.00% | 3,358 | 13,411 | 20.12% |
| AAPL231215P00180000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.44 | 0.43 | 0.44 | +0.09 | +25.71% | 21,034 | 71,235 | 19.63% |
| AAPL231222P00180000 | 2023-11-29 3:58PM EST | 2023-12-22 | 0.63 | 0.60 | 0.63 | +0.13 | +26.00% | 2,198 | 9,589 | 18.43% |
| AAPL231229P00180000 | 2023-11-29 3:59PM EST | 2023-12-29 | 0.78 | 0.77 | 0.80 | +0.10 | +14.71% | 1,591 | 8,486 | 17.57% |
| AAPL240105P00180000 | 2023-11-29 3:42PM EST | 2024-01-05 | 1.01 | 0.98 | 1.04 | +0.14 | +16.09% | 222 | 633 | 17.44% |
| AAPL240119P00180000 | 2023-11-29 3:59PM EST | 2024-01-19 | 1.54 | 1.51 | 1.53 | +0.20 | +14.93% | 3,500 | 75,710 | 17.41% |
| AAPL240216P00180000 | 2023-11-29 3:43PM EST | 2024-02-16 | 3.25 | 3.20 | 3.25 | +0.27 | +9.06% | 3,765 | 14,741 | 20.17% |
| AAPL240315P00180000 | 2023-11-29 3:51PM EST | 2024-03-15 | 4.10 | 4.05 | 4.15 | +0.22 | +5.67% | 2,229 | 19,587 | 19.92% |
| AAPL240419P00180000 | 2023-11-29 3:59PM EST | 2024-04-19 | 5.15 | 5.10 | 5.20 | +0.15 | +3.00% | 386 | 2,526 | 19.82% |
| AAPL240621P00180000 | 2023-11-29 3:55PM EST | 2024-06-21 | 7.10 | 7.05 | 7.20 | +0.30 | +4.41% | 65 | 30,419 | 20.39% |
| AAPL240719P00180000 | 2023-11-29 3:55PM EST | 2024-07-19 | 7.75 | 7.60 | 7.75 | +0.65 | +9.15% | 36 | 18 | 20.12% |
| AAPL240920P00180000 | 2023-11-29 1:10PM EST | 2024-09-20 | 9.20 | 9.10 | 9.25 | +0.30 | +3.37% | 374 | 12,713 | 20.23% |
| AAPL241220P00180000 | 2023-11-29 10:51AM EST | 2024-12-20 | 11.00 | 11.15 | 11.40 | -0.02 | -0.18% | 20 | 2,358 | 20.64% |
| AAPL250117P00180000 | 2023-11-29 3:39PM EST | 2025-01-17 | 11.95 | 11.65 | 11.90 | +0.45 | +3.91% | 10 | 9,909 | 20.60% |
| AAPL250620P00180000 | 2023-11-28 12:16PM EST | 2025-06-20 | 13.53 | 13.90 | 14.30 | 0.00 | - | 1 | 1,777 | 20.29% |
| AAPL250919P00180000 | 2023-11-28 2:15PM EST | 2025-09-19 | 15.10 | 15.00 | 15.55 | 0.00 | - | 4 | 147 | 20.14% |
| AAPL251219P00180000 | 2023-11-28 12:38PM EST | 2025-12-19 | 15.92 | 16.30 | 16.75 | 0.00 | - | 13 | 3,544 | 20.05% |
| AAPL260116P00180000 | 2023-11-29 1:05PM EST | 2026-01-16 | 16.45 | 16.30 | 16.95 | +0.20 | +1.23% | 1 | 332 | 19.88% |
© 2023 Yahoo. Todos os direitos reservados.