Mercado fechado
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,49 +0,26 (+0,37%) OURO
2.015,20 +0,70 (+0,03%) Bitcoin USD
42.099,57 -1.662,51 (-3,80%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00195000 | 2023-12-08 3:59PM EST | 2023-12-15 | 2.29 | 2.25 | 2.28 | +0.54 | +30.86% | 36,806 | 41,496 | 20.87% |
| AAPL231222C00195000 | 2023-12-08 3:59PM EST | 2023-12-22 | 3.05 | 2.96 | 3.05 | +0.63 | +26.03% | 6,868 | 16,325 | 18.97% |
| AAPL231229C00195000 | 2023-12-08 3:59PM EST | 2023-12-29 | 3.55 | 3.55 | 3.60 | +0.62 | +21.16% | 4,012 | 12,902 | 18.18% |
| AAPL240105C00195000 | 2023-12-08 3:59PM EST | 2024-01-05 | 4.20 | 4.10 | 4.25 | +0.70 | +20.00% | 1,210 | 3,451 | 18.68% |
| AAPL240112C00195000 | 2023-12-08 3:57PM EST | 2024-01-12 | 4.90 | 4.80 | 4.90 | +0.80 | +19.51% | 1,132 | 741 | 19.36% |
| AAPL240119C00195000 | 2023-12-08 3:59PM EST | 2024-01-19 | 5.32 | 5.25 | 5.35 | +0.67 | +14.41% | 11,583 | 72,768 | 19.33% |
| AAPL240126C00195000 | 2023-12-08 3:58PM EST | 2024-01-26 | 5.86 | - | - | +0.66 | +12.69% | 30 | - | 0.00% |
| AAPL240216C00195000 | 2023-12-08 3:58PM EST | 2024-02-16 | 8.26 | 8.20 | 8.30 | +0.74 | +9.84% | 1,803 | 18,708 | 23.61% |
| AAPL240315C00195000 | 2023-12-08 3:54PM EST | 2024-03-15 | 9.93 | 9.85 | 9.95 | +0.83 | +9.12% | 1,749 | 15,095 | 24.01% |
| AAPL240419C00195000 | 2023-12-08 3:52PM EST | 2024-04-19 | 12.00 | 11.85 | 11.95 | +0.86 | +7.72% | 99 | 6,658 | 24.84% |
| AAPL240621C00195000 | 2023-12-08 3:47PM EST | 2024-06-21 | 15.55 | 15.45 | 15.55 | +0.75 | +5.07% | 131 | 14,444 | 26.77% |
| AAPL240719C00195000 | 2023-12-08 3:18PM EST | 2024-07-19 | 16.85 | 16.70 | 16.85 | +0.63 | +3.88% | 20 | 205 | 27.18% |
| AAPL240920C00195000 | 2023-12-08 3:43PM EST | 2024-09-20 | 19.67 | 19.60 | 19.70 | +0.86 | +4.57% | 35 | 14,425 | 28.15% |
| AAPL241220C00195000 | 2023-12-08 3:59PM EST | 2024-12-20 | 23.76 | 23.60 | 23.75 | +0.96 | +4.21% | 1,429 | 3,225 | 29.67% |
| AAPL250117C00195000 | 2023-12-08 3:32PM EST | 2025-01-17 | 24.90 | 24.80 | 24.90 | +1.05 | +4.40% | 599 | 7,422 | 30.05% |
| AAPL250620C00195000 | 2023-12-08 2:56PM EST | 2025-06-20 | 30.20 | 30.00 | 30.25 | +1.05 | +3.60% | 12 | 1,702 | 31.20% |
| AAPL250919C00195000 | 2023-12-07 10:39AM EST | 2025-09-19 | 32.09 | 32.65 | 33.00 | -0.21 | -0.65% | 16 | 34 | 31.63% |
| AAPL251219C00195000 | 2023-12-08 3:50PM EST | 2025-12-19 | 35.65 | 35.45 | 35.60 | +1.25 | +3.63% | 5 | 2,097 | 32.02% |
| AAPL260116C00195000 | 2023-12-08 3:58PM EST | 2026-01-16 | 36.20 | 36.00 | 36.30 | +1.06 | +3.02% | 555 | 521 | 32.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00195000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.35 | 1.35 | 1.37 | -0.96 | -41.56% | 24,777 | 23,855 | 18.65% |
| AAPL231222P00195000 | 2023-12-08 3:59PM EST | 2023-12-22 | 1.85 | 1.83 | 1.87 | -0.93 | -33.45% | 4,248 | 2,062 | 15.63% |
| AAPL231229P00195000 | 2023-12-08 3:59PM EST | 2023-12-29 | 2.20 | 2.20 | 2.25 | -0.87 | -28.34% | 3,688 | 1,639 | 14.56% |
| AAPL240105P00195000 | 2023-12-08 3:59PM EST | 2024-01-05 | 2.63 | 2.62 | 2.68 | -0.87 | -24.86% | 2,377 | 1,035 | 14.53% |
| AAPL240112P00195000 | 2023-12-08 3:50PM EST | 2024-01-12 | 3.04 | 3.00 | 3.10 | -0.86 | -22.05% | 650 | 858 | 14.70% |
| AAPL240119P00195000 | 2023-12-08 3:59PM EST | 2024-01-19 | 3.34 | 3.30 | 3.40 | -0.84 | -20.10% | 4,282 | 23,653 | 14.52% |
| AAPL240126P00195000 | 2023-12-08 3:56PM EST | 2024-01-26 | 3.75 | 2.57 | 4.90 | -0.80 | -17.58% | - | - | 18.77% |
| AAPL240216P00195000 | 2023-12-08 3:59PM EST | 2024-02-16 | 5.65 | 5.60 | 5.70 | -0.85 | -13.08% | 418 | 6,112 | 17.99% |
| AAPL240315P00195000 | 2023-12-08 3:58PM EST | 2024-03-15 | 6.65 | 6.60 | 6.70 | -0.85 | -11.33% | 424 | 10,484 | 17.65% |
| AAPL240419P00195000 | 2023-12-08 2:51PM EST | 2024-04-19 | 7.70 | 7.70 | 7.80 | -0.75 | -8.88% | 109 | 2,168 | 17.47% |
| AAPL240621P00195000 | 2023-12-08 3:54PM EST | 2024-06-21 | 9.90 | 9.90 | 10.05 | -0.85 | -7.91% | 465 | 8,501 | 18.33% |
| AAPL240719P00195000 | 2023-12-08 2:28PM EST | 2024-07-19 | 10.56 | 10.45 | 10.60 | -1.39 | -11.63% | 287 | 136 | 18.04% |
| AAPL240920P00195000 | 2023-12-08 1:11PM EST | 2024-09-20 | 12.05 | 12.05 | 12.20 | -0.84 | -6.52% | 25 | 3,506 | 18.26% |
| AAPL241220P00195000 | 2023-12-08 3:22PM EST | 2024-12-20 | 14.30 | 14.20 | 14.45 | -0.66 | -4.41% | 4 | 1,509 | 18.75% |
| AAPL250117P00195000 | 2023-12-08 3:59PM EST | 2025-01-17 | 14.80 | 14.75 | 14.95 | -0.83 | -5.31% | 203 | 5,227 | 18.71% |
| AAPL250620P00195000 | 2023-12-08 3:37PM EST | 2025-06-20 | 17.45 | 17.25 | 17.75 | -1.15 | -6.18% | 10 | 236 | 18.85% |
| AAPL250919P00195000 | 2023-12-06 2:56PM EST | 2025-09-19 | 20.07 | 18.50 | 19.00 | 0.00 | - | 20 | 83 | 18.69% |
| AAPL251219P00195000 | 2023-12-08 11:38AM EST | 2025-12-19 | 20.50 | 19.85 | 20.25 | -0.27 | -1.30% | 10 | 1,997 | 18.64% |
| AAPL260116P00195000 | 2023-12-08 2:01PM EST | 2026-01-16 | 20.25 | 20.00 | 20.35 | -0.88 | -4.16% | 16 | 144 | 18.39% |
© 2023 Yahoo. Todos os direitos reservados.