Mercado fechará em 3 h 47 min
BOVESPA
126.766,65 -36,14 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.472,17 -581,46 (-1,08%) PETROLEO CRU
73,31 +0,27 (+0,37%) OURO
2.035,70 -6,50 (-0,32%) Bitcoin USD
42.296,07 +930,77 (+2,25%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:13AM EST. Mercado aberto.
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00240000 | 2023-11-10 10:29AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 27 | 65.63% |
| AAPL231215C00240000 | 2023-11-22 1:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,216 | 42.97% |
| AAPL231222C00240000 | 2023-11-22 3:47PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 252 | 33.59% |
| AAPL231229C00240000 | 2023-12-01 11:03AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 280 | 28.13% |
| AAPL240105C00240000 | 2023-12-01 12:07PM EST | 2024-01-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 26.76% |
| AAPL240119C00240000 | 2023-12-05 10:13AM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 12,391 | 23.34% |
| AAPL240216C00240000 | 2023-12-05 10:42AM EST | 2024-02-16 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 71 | 6,590 | 21.05% |
| AAPL240315C00240000 | 2023-12-05 9:33AM EST | 2024-03-15 | 0.14 | 0.15 | 0.17 | +0.04 | +40.00% | 15 | 2,246 | 19.63% |
| AAPL240419C00240000 | 2023-12-05 10:20AM EST | 2024-04-19 | 0.33 | 0.34 | 0.36 | +0.11 | +50.00% | 3 | 1,064 | 19.19% |
| AAPL240621C00240000 | 2023-12-05 10:26AM EST | 2024-06-21 | 1.15 | 1.17 | 1.19 | +0.41 | +55.41% | 135 | 8,274 | 20.42% |
| AAPL240719C00240000 | 2023-12-01 3:09PM EST | 2024-07-19 | 1.18 | 1.54 | 1.60 | 0.00 | - | 2 | 332 | 20.62% |
| AAPL240920C00240000 | 2023-12-05 9:46AM EST | 2024-09-20 | 2.73 | 2.90 | 2.96 | +0.70 | +34.48% | 9 | 1,509 | 21.84% |
| AAPL241220C00240000 | 2023-12-05 10:02AM EST | 2024-12-20 | 5.25 | 5.45 | 5.55 | +1.14 | +27.74% | 2 | 1,729 | 23.80% |
| AAPL250117C00240000 | 2023-12-05 10:46AM EST | 2025-01-17 | 6.25 | 6.20 | 6.30 | +1.30 | +26.26% | 183 | 8,520 | 24.16% |
| AAPL250620C00240000 | 2023-12-05 10:52AM EST | 2025-06-20 | 10.43 | 10.35 | 10.60 | +1.48 | +16.54% | 108 | 2,767 | 25.92% |
| AAPL250919C00240000 | 2023-11-22 12:31PM EST | 2025-09-19 | 12.50 | 12.70 | 13.00 | +0.35 | +2.88% | 1 | 28 | 26.62% |
| AAPL251219C00240000 | 2023-12-05 10:09AM EST | 2025-12-19 | 15.00 | 15.10 | 15.40 | +1.47 | +10.86% | 1 | 1,870 | 27.27% |
| AAPL260116C00240000 | 2023-11-28 3:54PM EST | 2026-01-16 | 14.28 | 15.80 | 16.10 | 0.00 | - | 5 | 686 | 27.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 2023-12-15 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 201.55% |
| AAPL231222P00240000 | 2023-11-13 11:43AM EST | 2023-12-22 | 54.98 | 45.50 | 45.90 | 0.00 | - | 1 | 0 | 41.41% |
| AAPL240105P00240000 | 2023-11-22 3:09PM EST | 2024-01-05 | 48.65 | 45.30 | 46.00 | 0.00 | - | - | 0 | 35.11% |
| AAPL240119P00240000 | 2023-11-29 3:31PM EST | 2024-01-19 | 50.85 | 45.45 | 45.90 | 0.00 | - | 2 | 1 | 25.98% |
| AAPL240315P00240000 | 2023-11-17 2:41PM EST | 2024-03-15 | 50.33 | 45.40 | 46.00 | 0.00 | - | 1 | 0 | 19.75% |
| AAPL240419P00240000 | 2023-11-29 12:03PM EST | 2024-04-19 | 50.27 | 45.50 | 46.35 | 0.00 | - | - | 0 | 20.64% |
| AAPL240621P00240000 | 2023-12-05 10:11AM EST | 2024-06-21 | 46.78 | 45.30 | 46.00 | -3.22 | -6.44% | 2 | 2 | 14.19% |
| AAPL240920P00240000 | 2023-08-07 10:15AM EST | 2024-09-20 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 39.05% |
| AAPL241220P00240000 | 2023-11-29 2:36PM EST | 2024-12-20 | 50.35 | 45.30 | 46.20 | 0.00 | - | 17 | 0 | 11.68% |
| AAPL250117P00240000 | 2023-11-30 3:57PM EST | 2025-01-17 | 50.08 | 45.45 | 46.45 | 0.00 | - | 1 | 4 | 12.43% |
| AAPL250620P00240000 | 2023-11-28 2:27PM EST | 2025-06-20 | 49.98 | 45.80 | 48.15 | 0.00 | - | 500 | 219 | 14.62% |
| AAPL251219P00240000 | 2023-11-29 12:03PM EST | 2025-12-19 | 50.52 | 46.25 | 47.75 | 0.00 | - | 15 | 16 | 12.06% |
| AAPL260116P00240000 | 2023-11-14 12:08PM EST | 2026-01-16 | 53.20 | 46.45 | 48.65 | 0.00 | - | 1 | 1 | 13.26% |
© 2023 Yahoo. Todos os direitos reservados.