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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00230000 | 2023-12-08 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 13,211 | 42.19% |
| AAPL231222C00230000 | 2023-12-08 1:07PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 31.84% |
| AAPL231229C00230000 | 2023-12-08 2:56PM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 526 | 25.98% |
| AAPL240105C00230000 | 2023-12-08 3:34PM EST | 2024-01-05 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 9 | 23.63% |
| AAPL240112C00230000 | 2023-12-06 10:34AM EST | 2024-01-12 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 22.46% |
| AAPL240119C00230000 | 2023-12-08 3:53PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 62 | 15,653 | 20.51% |
| AAPL240216C00230000 | 2023-12-07 3:54PM EST | 2024-02-16 | 0.19 | 0.19 | 0.21 | 0.00 | - | 1 | 892 | 19.58% |
| AAPL240315C00230000 | 2023-12-08 3:44PM EST | 2024-03-15 | 0.42 | 0.40 | 0.42 | +0.04 | +10.53% | 96 | 4,991 | 18.81% |
| AAPL240419C00230000 | 2023-12-08 3:04PM EST | 2024-04-19 | 0.86 | 0.85 | 0.88 | +0.02 | +2.38% | 34 | 6,703 | 19.02% |
| AAPL240621C00230000 | 2023-12-08 3:33PM EST | 2024-06-21 | 2.42 | 2.40 | 2.43 | +0.12 | +5.22% | 91 | 16,365 | 20.88% |
| AAPL240719C00230000 | 2023-12-08 3:02PM EST | 2024-07-19 | 3.05 | 3.00 | 3.10 | +0.15 | +5.17% | 17 | 1,528 | 21.22% |
| AAPL240920C00230000 | 2023-12-08 2:44PM EST | 2024-09-20 | 5.05 | 4.95 | 5.05 | +0.30 | +6.32% | 18 | 13,612 | 22.60% |
| AAPL241220C00230000 | 2023-12-08 3:57PM EST | 2024-12-20 | 8.17 | 8.05 | 8.15 | +0.30 | +3.81% | 48 | 8,695 | 24.40% |
| AAPL250117C00230000 | 2023-12-08 2:38PM EST | 2025-01-17 | 9.10 | 8.95 | 9.10 | +0.45 | +5.20% | 61 | 10,280 | 24.85% |
| AAPL250620C00230000 | 2023-12-08 10:59AM EST | 2025-06-20 | 13.68 | 13.70 | 13.95 | +0.13 | +0.96% | 1 | 1,651 | 26.59% |
| AAPL250919C00230000 | 2023-12-05 1:28PM EST | 2025-09-19 | 16.25 | 16.40 | 16.75 | +0.45 | +2.85% | 1 | 31 | 27.46% |
| AAPL251219C00230000 | 2023-12-08 2:40PM EST | 2025-12-19 | 19.25 | 19.00 | 19.25 | +0.55 | +2.94% | 55 | 3,150 | 28.03% |
| AAPL260116C00230000 | 2023-12-08 2:44PM EST | 2026-01-16 | 19.90 | 19.65 | 19.95 | +0.55 | +2.84% | 20 | 588 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 2023-12-15 | 54.25 | 38.60 | 39.00 | 0.00 | - | 7 | 0 | 138.26% |
| AAPL231222P00230000 | 2023-11-08 3:56PM EST | 2023-12-22 | 47.40 | 34.00 | 34.50 | 0.00 | - | - | 0 | 43.80% |
| AAPL240119P00230000 | 2023-12-06 3:21PM EST | 2024-01-19 | 37.59 | 34.10 | 34.50 | 0.00 | - | 1 | 0 | 25.34% |
| AAPL240216P00230000 | 2023-11-24 12:31PM EST | 2024-02-16 | 40.45 | 34.00 | 34.60 | 0.00 | - | 6 | 0 | 21.05% |
| AAPL240315P00230000 | 2023-12-08 2:56PM EST | 2024-03-15 | 34.34 | 33.95 | 34.60 | -16.16 | -32.00% | 1 | 0 | 17.80% |
| AAPL240419P00230000 | 2023-12-07 12:12PM EST | 2024-04-19 | 34.10 | 33.75 | 34.75 | 0.00 | - | 4 | 0 | 16.50% |
| AAPL240621P00230000 | 2023-11-16 12:34PM EST | 2024-06-21 | 40.33 | 33.85 | 34.65 | 0.00 | - | 10 | 0 | 12.99% |
| AAPL240719P00230000 | 2023-12-06 12:49PM EST | 2024-07-19 | 37.00 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 15.58% |
| AAPL240920P00230000 | 2023-12-05 11:18AM EST | 2024-09-20 | 36.38 | 33.80 | 34.95 | 0.00 | - | 2 | 0 | 12.17% |
| AAPL241220P00230000 | 2023-10-19 12:37PM EST | 2024-12-20 | 53.05 | 39.45 | 41.80 | 0.00 | - | 14 | 2 | 23.50% |
| AAPL250117P00230000 | 2023-12-08 2:04PM EST | 2025-01-17 | 35.30 | 34.80 | 35.70 | -1.07 | -2.94% | 1,438 | 423 | 12.37% |
| AAPL250620P00230000 | 2023-12-05 11:49AM EST | 2025-06-20 | 38.79 | 36.25 | 37.20 | 0.00 | - | 164 | 86 | 13.18% |
| AAPL250919P00230000 | 2023-12-08 10:10AM EST | 2025-09-19 | 38.35 | 37.10 | 38.90 | +0.05 | +0.13% | 2 | 463 | 14.51% |
| AAPL251219P00230000 | 2023-12-07 9:34AM EST | 2025-12-19 | 39.62 | 37.35 | 39.75 | 0.00 | - | 2 | 115 | 14.57% |
| AAPL260116P00230000 | 2023-12-08 2:22PM EST | 2026-01-16 | 38.50 | 38.05 | 39.95 | -2.50 | -6.10% | 35 | 93 | 14.52% |
© 2023 Yahoo. Todos os direitos reservados.