Mercado abrirá em 3 h 4 min
BOVESPA
127.331,12 +1.165,48 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.060,01 +1.267,20 (+2,40%) PETROLEO CRU
75,58 -0,38 (-0,50%) OURO
2.067,60 +10,40 (+0,51%) Bitcoin USD
38.637,54 +912,06 (+2,42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00215000 | 2023-11-29 12:19PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL231208C00215000 | 2023-11-27 10:12AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AAPL231215C00215000 | 2023-11-30 10:21AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL231222C00215000 | 2023-11-30 11:30AM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL231229C00215000 | 2023-11-30 3:42PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AAPL240105C00215000 | 2023-11-30 2:43PM EST | 2024-01-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AAPL240119C00215000 | 2023-11-30 3:55PM EST | 2024-01-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| AAPL240216C00215000 | 2023-11-30 3:55PM EST | 2024-02-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AAPL240315C00215000 | 2023-11-30 2:59PM EST | 2024-03-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| AAPL240419C00215000 | 2023-11-30 3:47PM EST | 2024-04-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| AAPL240621C00215000 | 2023-11-30 3:33PM EST | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL240719C00215000 | 2023-11-30 11:23AM EST | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL240920C00215000 | 2023-11-30 3:50PM EST | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| AAPL241220C00215000 | 2023-11-30 3:09PM EST | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL250117C00215000 | 2023-11-30 3:50PM EST | 2025-01-17 | 12.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL250620C00215000 | 2023-11-30 9:39AM EST | 2025-06-20 | 16.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AAPL250919C00215000 | 2023-11-17 1:42PM EST | 2025-09-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00215000 | 2023-11-29 3:29PM EST | 2025-12-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL260116C00215000 | 2023-11-30 10:30AM EST | 2026-01-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00215000 | 2023-11-28 11:06AM EST | 2023-12-01 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231208P00215000 | 2023-11-22 9:58AM EST | 2023-12-08 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215P00215000 | 2023-11-29 3:34PM EST | 2023-12-15 | 25.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231222P00215000 | 2023-11-21 11:07AM EST | 2023-12-22 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240119P00215000 | 2023-11-29 2:36PM EST | 2024-01-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240216P00215000 | 2023-11-30 3:43PM EST | 2024-02-16 | 25.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00215000 | 2023-11-09 2:43PM EST | 2024-03-15 | 32.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240419P00215000 | 2023-11-13 11:14AM EST | 2024-04-19 | 29.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00215000 | 2023-11-30 10:51AM EST | 2024-06-21 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719P00215000 | 2023-11-30 3:54PM EST | 2024-07-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240920P00215000 | 2023-11-21 1:50PM EST | 2024-09-20 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00215000 | 2023-11-30 9:30AM EST | 2024-12-20 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2023-11-17 11:01AM EST | 2025-01-17 | 28.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00215000 | 2023-11-22 10:40AM EST | 2025-06-20 | 28.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00215000 | 2023-11-20 1:30PM EST | 2025-09-19 | 29.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-11-29 1:41PM EST | 2025-12-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116P00215000 | 2023-11-20 11:28AM EST | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.