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
43.799,55 -156,70 (-0,36%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00210000 | 2023-12-08 3:55PM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,459 | 23,890 | 24.81% |
| AAPL231222C00210000 | 2023-12-08 3:56PM EST | 2023-12-22 | 0.07 | 0.05 | 0.07 | 0.00 | - | 599 | 2,117 | 19.14% |
| AAPL231229C00210000 | 2023-12-08 3:48PM EST | 2023-12-29 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 823 | 2,189 | 16.90% |
| AAPL240105C00210000 | 2023-12-08 3:57PM EST | 2024-01-05 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 505 | 1,323 | 16.24% |
| AAPL240112C00210000 | 2023-12-08 3:50PM EST | 2024-01-12 | 0.35 | 0.32 | 0.34 | +0.06 | +20.69% | 136 | 341 | 16.11% |
| AAPL240119C00210000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.47 | 0.46 | 0.47 | +0.05 | +11.90% | 3,778 | 68,970 | 15.91% |
| AAPL240126C00210000 | 2023-12-08 9:30AM EST | 2024-01-26 | 0.61 | - | - | -0.09 | -12.86% | 1 | - | 0.00% |
| AAPL240216C00210000 | 2023-12-08 3:59PM EST | 2024-02-16 | 2.04 | 2.00 | 2.03 | +0.24 | +13.33% | 1,825 | 11,981 | 19.80% |
| AAPL240315C00210000 | 2023-12-08 3:58PM EST | 2024-03-15 | 3.20 | 3.10 | 3.20 | +0.32 | +11.11% | 4,060 | 55,011 | 20.39% |
| AAPL240419C00210000 | 2023-12-08 3:59PM EST | 2024-04-19 | 4.75 | 4.65 | 4.75 | +0.40 | +9.20% | 344 | 6,092 | 21.32% |
| AAPL240621C00210000 | 2023-12-08 3:39PM EST | 2024-06-21 | 7.90 | 7.85 | 7.95 | +0.45 | +6.04% | 387 | 14,814 | 23.61% |
| AAPL240719C00210000 | 2023-12-08 2:37PM EST | 2024-07-19 | 9.05 | 8.95 | 9.10 | +0.52 | +6.10% | 67 | 611 | 24.05% |
| AAPL240920C00210000 | 2023-12-08 3:50PM EST | 2024-09-20 | 11.89 | 11.75 | 11.85 | +0.71 | +6.35% | 44 | 12,408 | 25.33% |
| AAPL241220C00210000 | 2023-12-08 3:08PM EST | 2024-12-20 | 15.77 | 15.70 | 15.80 | +0.62 | +4.09% | 18 | 2,587 | 27.10% |
| AAPL250117C00210000 | 2023-12-08 3:51PM EST | 2025-01-17 | 16.96 | 16.80 | 16.90 | +0.91 | +5.67% | 867 | 10,920 | 27.49% |
| AAPL250620C00210000 | 2023-12-08 11:20AM EST | 2025-06-20 | 21.61 | 22.10 | 22.30 | +0.08 | +0.37% | 7 | 1,277 | 29.00% |
| AAPL250919C00210000 | 2023-12-08 1:48PM EST | 2025-09-19 | 24.80 | 24.85 | 25.20 | +0.41 | +1.68% | 30 | 140 | 29.67% |
| AAPL251219C00210000 | 2023-12-08 2:16PM EST | 2025-12-19 | 27.90 | 27.60 | 27.85 | +1.12 | +4.18% | 9 | 3,614 | 30.17% |
| AAPL260116C00210000 | 2023-12-08 3:49PM EST | 2026-01-16 | 28.43 | 28.20 | 28.55 | +0.88 | +3.19% | 10 | 449 | 30.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00210000 | 2023-12-08 2:09PM EST | 2023-12-15 | 14.49 | 14.10 | 14.50 | -1.16 | -7.41% | 3 | 65 | 34.47% |
| AAPL231222P00210000 | 2023-12-04 3:28PM EST | 2023-12-22 | 14.90 | 14.05 | 14.55 | -6.10 | -29.05% | 1 | 1 | 24.51% |
| AAPL231229P00210000 | 2023-12-07 11:24AM EST | 2023-12-29 | 15.80 | 14.05 | 14.50 | 0.00 | - | 1 | 2 | 18.90% |
| AAPL240105P00210000 | 2023-12-08 2:58PM EST | 2024-01-05 | 14.26 | 13.90 | 14.65 | -2.14 | -13.05% | 4 | 1 | 18.36% |
| AAPL240119P00210000 | 2023-12-08 12:43PM EST | 2024-01-19 | 14.74 | 14.10 | 14.50 | -0.30 | -1.99% | 21 | 228 | 13.21% |
| AAPL240216P00210000 | 2023-12-08 3:50PM EST | 2024-02-16 | 14.70 | 14.60 | 15.00 | -1.52 | -9.37% | 38 | 152 | 13.77% |
| AAPL240315P00210000 | 2023-12-08 1:47PM EST | 2024-03-15 | 15.15 | 15.10 | 15.35 | -1.50 | -9.01% | 549 | 130 | 13.17% |
| AAPL240419P00210000 | 2023-12-08 1:58PM EST | 2024-04-19 | 15.95 | 15.75 | 15.95 | -0.83 | -4.95% | 6 | 19 | 13.25% |
| AAPL240621P00210000 | 2023-12-08 11:24AM EST | 2024-06-21 | 18.37 | 17.35 | 17.65 | -1.02 | -5.26% | 2 | 2,200 | 14.74% |
| AAPL240719P00210000 | 2023-12-08 1:39PM EST | 2024-07-19 | 18.20 | 17.75 | 18.15 | -0.60 | -3.19% | 1 | 18 | 14.75% |
| AAPL240920P00210000 | 2023-12-05 12:54PM EST | 2024-09-20 | 20.05 | 19.20 | 19.50 | -0.88 | -4.20% | 1 | 3,809 | 15.25% |
| AAPL241220P00210000 | 2023-12-07 11:17AM EST | 2024-12-20 | 22.40 | 21.15 | 21.55 | 0.00 | - | 11 | 1,711 | 16.08% |
| AAPL250117P00210000 | 2023-12-08 1:53PM EST | 2025-01-17 | 21.90 | 21.60 | 21.90 | -0.75 | -3.31% | 2 | 4,344 | 15.97% |
| AAPL250620P00210000 | 2023-12-06 3:16PM EST | 2025-06-20 | 26.18 | 24.00 | 24.70 | 0.00 | - | 2 | 232 | 16.62% |
| AAPL250919P00210000 | 2023-11-27 9:40AM EST | 2025-09-19 | 28.35 | 25.20 | 26.15 | 0.00 | - | 14 | 45 | 16.84% |
| AAPL251219P00210000 | 2023-11-28 9:53AM EST | 2025-12-19 | 29.26 | 26.45 | 27.25 | 0.00 | - | 1 | 2,542 | 16.78% |
| AAPL260116P00210000 | 2023-12-07 3:31PM EST | 2026-01-16 | 27.60 | 26.70 | 27.25 | -0.30 | -1.08% | 1 | 42 | 16.47% |
© 2023 Yahoo. Todos os direitos reservados.