Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:45AM EST. Mercado aberto.
Preço de exercício:220.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00220000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 44.53% |
| AAPL231215C00220000 | 2023-12-05 9:59AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 18,447 | 26.95% |
| AAPL231222C00220000 | 2023-12-05 9:45AM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 198 | 22.66% |
| AAPL231229C00220000 | 2023-12-05 9:47AM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 15 | 196 | 20.12% |
| AAPL240105C00220000 | 2023-12-04 3:58PM EST | 2024-01-05 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 10 | 57 | 18.95% |
| AAPL240112C00220000 | 2023-11-30 1:04PM EST | 2024-01-12 | 0.05 | 0.06 | 0.07 | 0.00 | - | - | 3 | 18.02% |
| AAPL240119C00220000 | 2023-12-05 10:26AM EST | 2024-01-19 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 276 | 58,920 | 17.48% |
| AAPL240216C00220000 | 2023-12-05 10:19AM EST | 2024-02-16 | 0.55 | 0.53 | 0.54 | +0.25 | +83.33% | 86 | 2,488 | 18.93% |
| AAPL240315C00220000 | 2023-12-05 10:22AM EST | 2024-03-15 | 1.06 | 1.00 | 1.02 | +0.46 | +76.67% | 124 | 18,375 | 18.92% |
| AAPL240419C00220000 | 2023-12-05 10:24AM EST | 2024-04-19 | 1.90 | 1.82 | 1.87 | +0.73 | +62.39% | 84 | 2,839 | 19.59% |
| AAPL240621C00220000 | 2023-12-05 10:28AM EST | 2024-06-21 | 4.06 | 4.15 | 4.20 | +1.14 | +39.04% | 108 | 23,600 | 21.95% |
| AAPL240719C00220000 | 2023-12-05 10:00AM EST | 2024-07-19 | 4.85 | 4.90 | 4.95 | +1.11 | +29.68% | 34 | 352 | 22.09% |
| AAPL240920C00220000 | 2023-12-05 9:50AM EST | 2024-09-20 | 7.15 | 7.35 | 7.45 | +1.55 | +27.68% | 8 | 21,627 | 23.78% |
| AAPL241220C00220000 | 2023-12-05 10:18AM EST | 2024-12-20 | 11.10 | 11.00 | 11.15 | +1.90 | +20.65% | 24 | 3,609 | 25.85% |
| AAPL250117C00220000 | 2023-12-05 10:06AM EST | 2025-01-17 | 12.25 | 12.05 | 12.15 | +2.15 | +21.29% | 17 | 14,818 | 26.23% |
| AAPL250620C00220000 | 2023-12-05 10:18AM EST | 2025-06-20 | 17.19 | 16.80 | 17.05 | +2.29 | +15.37% | 52 | 2,175 | 27.63% |
| AAPL250919C00220000 | 2023-12-01 10:18AM EST | 2025-09-19 | 17.90 | 19.40 | 19.75 | 0.00 | - | 13 | 52 | 28.28% |
| AAPL251219C00220000 | 2023-12-05 9:47AM EST | 2025-12-19 | 22.05 | 22.00 | 22.30 | +2.75 | +14.25% | 5 | 2,420 | 28.82% |
| AAPL260116C00220000 | 2023-12-04 3:14PM EST | 2026-01-16 | 20.40 | 22.75 | 23.05 | 0.00 | - | 148 | 675 | 28.96% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00220000 | 2023-11-30 10:57AM EST | 2023-12-08 | 31.40 | 26.35 | 26.50 | 0.00 | - | - | 0 | 74.12% |
| AAPL231215P00220000 | 2023-12-04 3:52PM EST | 2023-12-15 | 30.63 | 26.65 | 26.85 | 0.00 | - | 3 | 0 | 51.78% |
| AAPL231222P00220000 | 2023-11-24 10:44AM EST | 2023-12-22 | 30.59 | 26.50 | 26.85 | 0.00 | - | 2 | 0 | 41.90% |
| AAPL231229P00220000 | 2023-11-30 3:26PM EST | 2023-12-29 | 31.25 | 26.55 | 26.85 | 0.00 | - | 2 | 1 | 35.57% |
| AAPL240119P00220000 | 2023-11-29 3:34PM EST | 2024-01-19 | 30.87 | 26.65 | 26.90 | 0.00 | - | 1 | 1 | 26.65% |
| AAPL240216P00220000 | 2023-12-04 11:30AM EST | 2024-02-16 | 32.00 | 25.90 | 26.60 | 0.00 | - | 1 | 0 | 18.85% |
| AAPL240315P00220000 | 2023-12-05 10:07AM EST | 2024-03-15 | 26.28 | 25.55 | 27.00 | -4.22 | -13.84% | 1 | 1 | 18.46% |
| AAPL240419P00220000 | 2023-12-04 2:13PM EST | 2024-04-19 | 31.29 | 25.45 | 26.90 | 0.00 | - | 5 | 0 | 15.47% |
| AAPL240621P00220000 | 2023-12-01 12:56PM EST | 2024-06-21 | 28.51 | 26.35 | 27.55 | 0.00 | - | 4 | 6 | 15.07% |
| AAPL240719P00220000 | 2023-11-22 10:17AM EST | 2024-07-19 | 28.22 | 26.10 | 27.05 | 0.00 | - | - | 0 | 12.54% |
| AAPL240920P00220000 | 2023-12-01 11:18AM EST | 2024-09-20 | 29.80 | 27.40 | 28.10 | 0.00 | - | 20 | 363 | 13.84% |
| AAPL241220P00220000 | 2023-11-20 1:37PM EST | 2024-12-20 | 29.90 | 29.00 | 29.50 | 0.00 | - | 1 | 23 | 14.64% |
| AAPL250117P00220000 | 2023-12-01 1:28PM EST | 2025-01-17 | 31.00 | 29.55 | 29.85 | 0.00 | - | 4 | 1,216 | 14.70% |
| AAPL250620P00220000 | 2023-11-20 12:55PM EST | 2025-06-20 | 32.10 | 31.20 | 31.95 | 0.00 | - | 30 | 962 | 15.24% |
| AAPL250919P00220000 | 2023-11-15 10:19AM EST | 2025-09-19 | 35.22 | 32.45 | 33.05 | 0.00 | - | 2 | 53 | 15.37% |
| AAPL251219P00220000 | 2023-11-20 9:37AM EST | 2025-12-19 | 34.00 | 33.00 | 33.95 | 0.00 | - | 5 | 1,474 | 15.32% |
| AAPL260116P00220000 | 2023-11-24 11:01AM EST | 2026-01-16 | 35.38 | 33.75 | 34.65 | 0.00 | - | 20 | 41 | 15.73% |
© 2023 Yahoo. Todos os direitos reservados.