Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.502,37 +735,74 (+1,90%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,979 | 45.31% |
| AAPL231229C00245000 | 2023-11-21 11:18AM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 31.25% |
| AAPL240119C00245000 | 2023-12-01 10:14AM EST | 2024-01-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 200 | 8,930 | 25.20% |
| AAPL240216C00245000 | 2023-12-01 11:01AM EST | 2024-02-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 1,052 | 22.07% |
| AAPL240315C00245000 | 2023-11-30 1:03PM EST | 2024-03-15 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 1,282 | 20.61% |
| AAPL240419C00245000 | 2023-12-01 1:38PM EST | 2024-04-19 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 173 | 411 | 19.36% |
| AAPL240621C00245000 | 2023-12-01 11:08AM EST | 2024-06-21 | 0.59 | 0.60 | 0.63 | +0.04 | +7.27% | 5 | 2,666 | 19.93% |
| AAPL240719C00245000 | 2023-12-01 3:09PM EST | 2024-07-19 | 0.85 | 0.84 | 0.88 | +0.14 | +19.72% | 1 | 40 | 20.02% |
| AAPL240920C00245000 | 2023-11-28 12:27PM EST | 2024-09-20 | 1.70 | 1.77 | 1.83 | 0.00 | - | 12 | 614 | 21.14% |
| AAPL241220C00245000 | 2023-11-29 10:00AM EST | 2024-12-20 | 3.70 | 3.75 | 3.85 | -0.15 | -3.90% | 1 | 708 | 23.00% |
| AAPL250117C00245000 | 2023-12-01 11:50AM EST | 2025-01-17 | 4.40 | 4.35 | 4.45 | +0.50 | +12.82% | 7 | 1,781 | 23.32% |
| AAPL250620C00245000 | 2023-11-29 11:29AM EST | 2025-06-20 | 7.77 | 7.90 | 8.10 | 0.00 | - | 1 | 1,244 | 24.99% |
| AAPL250919C00245000 | 2023-11-29 9:30AM EST | 2025-09-19 | 10.70 | 10.05 | 10.35 | 0.00 | - | 28 | 9 | 25.81% |
| AAPL251219C00245000 | 2023-12-01 2:13PM EST | 2025-12-19 | 12.39 | 12.25 | 12.55 | +0.22 | +1.81% | 34 | 454 | 26.47% |
| AAPL260116C00245000 | 2023-11-29 3:40PM EST | 2026-01-16 | 12.40 | 12.80 | 13.20 | 0.00 | - | 1 | 166 | 26.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00245000 | 2023-11-30 3:29PM EST | 2024-01-19 | 56.20 | 53.55 | 54.00 | 0.00 | - | 3 | 3 | 34.52% |
| AAPL240315P00245000 | 2023-05-09 10:21AM EST | 2024-03-15 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 66.92% |
| AAPL240419P00245000 | 2023-11-21 3:34PM EST | 2024-04-19 | 54.58 | 52.75 | 55.05 | 0.00 | - | 1 | 1 | 28.15% |
| AAPL240621P00245000 | 2023-11-29 3:35PM EST | 2024-06-21 | 56.18 | 53.50 | 54.40 | 0.00 | - | 4 | 1 | 20.08% |
| AAPL240920P00245000 | 2023-11-13 12:02PM EST | 2024-09-20 | 60.23 | 52.20 | 55.50 | 0.00 | - | 2 | 0 | 20.92% |
| AAPL241220P00245000 | 2023-07-12 12:29PM EST | 2024-12-20 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 40.88% |
| AAPL250117P00245000 | 2023-08-04 1:47PM EST | 2025-01-17 | 62.17 | 54.80 | 57.05 | 0.00 | - | 3 | 0 | 21.16% |
| AAPL250620P00245000 | 2023-07-05 11:01AM EST | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 24.31% |
| AAPL250919P00245000 | 2023-11-08 3:09PM EST | 2025-09-19 | 62.55 | 53.30 | 55.40 | 0.00 | - | - | 0 | 13.81% |
| AAPL251219P00245000 | 2023-08-30 9:05AM EST | 2025-12-19 | 58.34 | 71.80 | 75.55 | 0.00 | - | 1 | 7 | 35.50% |
| AAPL260116P00245000 | 2023-10-20 2:54PM EST | 2026-01-16 | 72.00 | 54.35 | 56.80 | 0.00 | - | 1 | 0 | 15.08% |
© 2023 Yahoo. Todos os direitos reservados.