Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.807,84 -245,34 (-0,56%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00200000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.40 | 0.40 | 0.41 | +0.05 | +14.29% | 29,172 | 66,521 | 17.75% |
| AAPL231222C00200000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.85 | 0.82 | 0.85 | +0.17 | +25.00% | 7,850 | 17,507 | 16.19% |
| AAPL231229C00200000 | 2023-12-08 3:59PM EST | 2023-12-29 | 1.30 | 1.27 | 1.29 | +0.27 | +26.21% | 10,662 | 38,721 | 15.98% |
| AAPL240105C00200000 | 2023-12-08 3:59PM EST | 2024-01-05 | 1.77 | 1.75 | 1.79 | +0.33 | +22.92% | 2,267 | 3,193 | 16.43% |
| AAPL240112C00200000 | 2023-12-08 3:57PM EST | 2024-01-12 | 2.37 | 2.30 | 2.34 | +0.43 | +22.16% | 644 | 3,288 | 17.16% |
| AAPL240119C00200000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.75 | 2.72 | 2.75 | +0.41 | +17.52% | 9,523 | 91,227 | 17.31% |
| AAPL240126C00200000 | 2023-12-08 9:30AM EST | 2024-01-26 | 2.82 | - | - | -0.06 | -2.08% | 1 | - | 0.00% |
| AAPL240216C00200000 | 2023-12-08 3:59PM EST | 2024-02-16 | 5.60 | 5.50 | 5.55 | +0.60 | +12.00% | 3,239 | 26,200 | 21.86% |
| AAPL240315C00200000 | 2023-12-08 3:55PM EST | 2024-03-15 | 7.15 | 7.05 | 7.15 | +0.60 | +9.16% | 6,657 | 19,638 | 22.46% |
| AAPL240419C00200000 | 2023-12-08 3:22PM EST | 2024-04-19 | 9.07 | 9.00 | 9.10 | +0.62 | +7.34% | 664 | 8,316 | 23.43% |
| AAPL240621C00200000 | 2023-12-08 3:54PM EST | 2024-06-21 | 12.65 | 12.60 | 12.70 | +0.68 | +5.68% | 404 | 28,924 | 25.59% |
| AAPL240719C00200000 | 2023-12-08 3:32PM EST | 2024-07-19 | 13.85 | 13.80 | 13.95 | +0.55 | +4.14% | 50 | 493 | 25.98% |
| AAPL240920C00200000 | 2023-12-08 3:51PM EST | 2024-09-20 | 16.85 | 16.75 | 16.85 | +0.90 | +5.64% | 689 | 17,388 | 27.13% |
| AAPL241220C00200000 | 2023-12-08 2:49PM EST | 2024-12-20 | 21.02 | 20.80 | 20.90 | +0.87 | +4.32% | 600 | 3,015 | 28.74% |
| AAPL250117C00200000 | 2023-12-08 3:19PM EST | 2025-01-17 | 22.03 | 21.95 | 22.05 | +0.88 | +4.16% | 882 | 20,918 | 29.13% |
| AAPL250620C00200000 | 2023-12-08 3:57PM EST | 2025-06-20 | 27.45 | 27.20 | 27.45 | +1.10 | +4.17% | 36 | 1,839 | 30.41% |
| AAPL250919C00200000 | 2023-12-07 11:34AM EST | 2025-09-19 | 29.42 | 29.90 | 30.30 | 0.00 | - | 6 | 62 | 30.97% |
| AAPL251219C00200000 | 2023-12-08 3:58PM EST | 2025-12-19 | 32.71 | 32.60 | 32.90 | +1.09 | +3.45% | 230 | 4,752 | 31.37% |
| AAPL260116C00200000 | 2023-12-08 3:50PM EST | 2026-01-16 | 33.60 | 33.30 | 33.60 | +1.20 | +3.70% | 96 | 2,138 | 31.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00200000 | 2023-12-08 3:58PM EST | 2023-12-15 | 4.50 | 4.45 | 4.55 | -1.45 | -24.37% | 2,047 | 1,298 | 15.24% |
| AAPL231222P00200000 | 2023-12-08 3:52PM EST | 2023-12-22 | 4.70 | 4.70 | 4.85 | -1.40 | -22.95% | 64 | 65 | 13.58% |
| AAPL231229P00200000 | 2023-12-08 3:19PM EST | 2023-12-29 | 5.00 | 4.95 | 5.10 | -1.50 | -23.08% | 210 | 243 | 12.78% |
| AAPL240105P00200000 | 2023-12-08 3:36PM EST | 2024-01-05 | 5.23 | 5.25 | 5.40 | -1.42 | -21.35% | 59 | 121 | 12.76% |
| AAPL240112P00200000 | 2023-12-08 3:57PM EST | 2024-01-12 | 5.51 | 5.55 | 5.85 | -0.99 | -15.23% | 22 | 21 | 13.56% |
| AAPL240119P00200000 | 2023-12-08 3:56PM EST | 2024-01-19 | 5.85 | 5.80 | 5.95 | -1.15 | -16.43% | 707 | 4,439 | 12.79% |
| AAPL240126P00200000 | 2023-12-07 12:49PM EST | 2024-01-26 | 7.15 | 5.85 | 7.85 | 0.00 | - | - | - | 19.01% |
| AAPL240216P00200000 | 2023-12-08 3:49PM EST | 2024-02-16 | 7.95 | 7.90 | 8.05 | -1.00 | -11.17% | 427 | 2,343 | 16.47% |
| AAPL240315P00200000 | 2023-12-08 3:59PM EST | 2024-03-15 | 8.80 | 8.80 | 8.95 | -1.10 | -11.11% | 1,848 | 9,267 | 16.19% |
| AAPL240419P00200000 | 2023-12-08 3:15PM EST | 2024-04-19 | 9.95 | 9.90 | 10.00 | -0.90 | -8.29% | 259 | 1,066 | 16.16% |
| AAPL240621P00200000 | 2023-12-08 3:45PM EST | 2024-06-21 | 12.12 | 12.00 | 12.15 | -0.93 | -7.13% | 202 | 6,632 | 17.11% |
| AAPL240719P00200000 | 2023-12-08 1:47PM EST | 2024-07-19 | 12.80 | 12.50 | 12.70 | -0.70 | -5.19% | 19 | 216 | 16.90% |
| AAPL240920P00200000 | 2023-12-08 1:05PM EST | 2024-09-20 | 14.25 | 14.15 | 14.35 | -0.85 | -5.63% | 9 | 3,487 | 17.33% |
| AAPL241220P00200000 | 2023-12-08 2:04PM EST | 2024-12-20 | 16.45 | 16.25 | 16.50 | -0.85 | -4.91% | 5 | 2,562 | 17.81% |
| AAPL250117P00200000 | 2023-12-08 2:55PM EST | 2025-01-17 | 16.95 | 16.80 | 17.00 | -0.90 | -5.04% | 122 | 7,447 | 17.79% |
| AAPL250620P00200000 | 2023-12-07 11:49AM EST | 2025-06-20 | 19.55 | 19.30 | 19.75 | -0.75 | -3.69% | 1 | 3,146 | 17.99% |
| AAPL250919P00200000 | 2023-12-05 3:26PM EST | 2025-09-19 | 22.40 | 20.55 | 21.10 | 0.00 | - | 30 | 45 | 17.98% |
| AAPL251219P00200000 | 2023-12-08 2:07PM EST | 2025-12-19 | 21.95 | 21.85 | 22.55 | -1.05 | -4.57% | 15 | 2,570 | 18.15% |
| AAPL260116P00200000 | 2023-12-08 3:51PM EST | 2026-01-16 | 22.30 | 22.15 | 22.60 | -0.95 | -4.09% | 10 | 144 | 17.86% |
© 2023 Yahoo. Todos os direitos reservados.