Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EST. Mercado aberto.
Preço de exercício:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00205000 | 2023-11-28 3:44PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,629 | 34.38% |
| AAPL231208C00205000 | 2023-11-29 1:29PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,005 | 2,971 | 21.49% |
| AAPL231215C00205000 | 2023-11-29 2:13PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 287 | 50,996 | 18.16% |
| AAPL231222C00205000 | 2023-11-29 2:36PM EST | 2023-12-22 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,472 | 4,495 | 16.60% |
| AAPL231229C00205000 | 2023-11-29 2:26PM EST | 2023-12-29 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 714 | 2,830 | 15.92% |
| AAPL240105C00205000 | 2023-11-29 2:27PM EST | 2024-01-05 | 0.26 | 0.23 | 0.25 | -0.04 | -13.33% | 178 | 311 | 15.72% |
| AAPL240119C00205000 | 2023-11-29 2:38PM EST | 2024-01-19 | 0.49 | 0.48 | 0.49 | -0.10 | -16.95% | 2,508 | 60,248 | 15.75% |
| AAPL240216C00205000 | 2023-11-29 2:40PM EST | 2024-02-16 | 1.84 | 1.83 | 1.85 | -0.23 | -11.11% | 456 | 11,336 | 19.31% |
| AAPL240315C00205000 | 2023-11-29 2:41PM EST | 2024-03-15 | 2.89 | 2.87 | 2.89 | -0.31 | -9.69% | 1,933 | 7,771 | 19.98% |
| AAPL240419C00205000 | 2023-11-29 2:24PM EST | 2024-04-19 | 4.46 | 4.30 | 4.40 | -0.19 | -4.09% | 442 | 6,504 | 21.19% |
| AAPL240621C00205000 | 2023-11-29 2:03PM EST | 2024-06-21 | 7.39 | 7.30 | 7.40 | -0.38 | -4.89% | 42 | 10,072 | 23.49% |
| AAPL240719C00205000 | 2023-11-29 2:33PM EST | 2024-07-19 | 8.43 | 8.30 | 8.45 | -0.43 | -4.85% | 12 | 87 | 23.88% |
| AAPL240920C00205000 | 2023-11-29 12:12PM EST | 2024-09-20 | 11.30 | 11.00 | 11.15 | -0.20 | -1.74% | 5 | 7,406 | 25.31% |
| AAPL241220C00205000 | 2023-11-29 10:54AM EST | 2024-12-20 | 15.50 | 14.90 | 15.05 | +0.01 | +0.06% | 25 | 1,745 | 27.24% |
| AAPL250117C00205000 | 2023-11-29 2:18PM EST | 2025-01-17 | 16.16 | 16.00 | 16.10 | -0.44 | -2.65% | 18 | 6,753 | 27.62% |
| AAPL250620C00205000 | 2023-11-22 2:44PM EST | 2025-06-20 | 21.68 | 20.95 | 21.25 | -0.80 | -3.56% | 1 | 1,500 | 29.07% |
| AAPL250919C00205000 | 2023-11-20 2:11PM EST | 2025-09-19 | 25.52 | 23.65 | 23.95 | 0.00 | - | 12 | 24 | 29.65% |
| AAPL251219C00205000 | 2023-11-22 11:23AM EST | 2025-12-19 | 28.07 | 26.20 | 26.45 | 0.00 | - | 2 | 1,301 | 30.10% |
| AAPL260116C00205000 | 2023-11-29 2:37PM EST | 2026-01-16 | 26.80 | 26.80 | 27.20 | -0.65 | -2.37% | 65 | 343 | 30.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00205000 | 2023-11-29 10:34AM EST | 2023-12-01 | 14.00 | 15.80 | 16.00 | -1.15 | -7.59% | 60 | 0 | 53.71% |
| AAPL231208P00205000 | 2023-11-29 2:36PM EST | 2023-12-08 | 16.00 | 15.70 | 16.00 | +0.20 | +1.27% | 9 | 3 | 32.03% |
| AAPL231215P00205000 | 2023-11-29 2:39PM EST | 2023-12-15 | 16.09 | 15.85 | 16.05 | +0.99 | +6.56% | 967 | 59 | 25.44% |
| AAPL231222P00205000 | 2023-11-28 3:04PM EST | 2023-12-22 | 15.10 | 15.65 | 16.10 | 0.00 | - | 70 | 1 | 22.12% |
| AAPL231229P00205000 | 2023-11-29 1:36PM EST | 2023-12-29 | 15.60 | 15.75 | 16.15 | +1.24 | +8.64% | 15 | 1 | 20.02% |
| AAPL240105P00205000 | 2023-11-29 2:36PM EST | 2024-01-05 | 15.90 | 15.75 | 16.25 | +0.90 | +6.00% | 17 | 5 | 19.04% |
| AAPL240119P00205000 | 2023-11-29 2:39PM EST | 2024-01-19 | 15.95 | 15.80 | 16.00 | +1.05 | +7.05% | 342 | 77 | 14.06% |
| AAPL240216P00205000 | 2023-11-29 1:33PM EST | 2024-02-16 | 15.95 | 16.00 | 16.25 | +0.65 | +4.25% | 54 | 530 | 13.14% |
| AAPL240315P00205000 | 2023-11-29 9:36AM EST | 2024-03-15 | 14.25 | 16.35 | 16.55 | -1.45 | -9.24% | 3 | 31 | 12.79% |
| AAPL240419P00205000 | 2023-11-27 1:38PM EST | 2024-04-19 | 16.09 | 16.95 | 17.25 | 0.00 | - | 3 | 348 | 13.55% |
| AAPL240621P00205000 | 2023-11-28 11:38AM EST | 2024-06-21 | 17.15 | 18.35 | 18.55 | 0.00 | - | 7 | 3,717 | 14.41% |
| AAPL240719P00205000 | 2023-11-22 12:07PM EST | 2024-07-19 | 17.10 | 18.65 | 19.00 | 0.00 | - | 1 | 1 | 14.44% |
| AAPL240920P00205000 | 2023-11-28 2:43PM EST | 2024-09-20 | 19.60 | 20.00 | 20.35 | 0.00 | - | 2 | 5,666 | 15.16% |
| AAPL241220P00205000 | 2023-11-28 12:10PM EST | 2024-12-20 | 21.20 | 22.00 | 22.35 | 0.00 | - | 4 | 1,446 | 16.11% |
| AAPL250117P00205000 | 2023-11-27 2:43PM EST | 2025-01-17 | 22.10 | 22.35 | 22.90 | 0.00 | - | 21 | 3,301 | 16.29% |
| AAPL250620P00205000 | 2023-11-17 11:03AM EST | 2025-06-20 | 24.45 | 24.50 | 25.05 | 0.00 | - | 2 | 510 | 16.33% |
| AAPL250919P00205000 | 2023-11-28 11:40AM EST | 2025-09-19 | 25.00 | 25.85 | 26.30 | 0.00 | - | 8 | 26 | 16.44% |
| AAPL251219P00205000 | 2023-11-22 3:50PM EST | 2025-12-19 | 25.69 | 27.05 | 27.45 | 0.00 | - | 11 | 678 | 16.51% |
| AAPL260116P00205000 | 2023-11-27 2:59PM EST | 2026-01-16 | 26.75 | 27.15 | 27.70 | 0.00 | - | 24 | 64 | 16.44% |
© 2023 Yahoo. Todos os direitos reservados.