Mercado abrirá em 7 hs
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
76,01 +0,05 (+0,07%) OURO
2.060,90 +3,70 (+0,18%) Bitcoin USD
38.149,65 +259,38 (+0,68%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00250000 | 2023-11-28 2:08PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| AAPL231222C00250000 | 2023-11-24 9:30AM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL231229C00250000 | 2023-11-28 11:48AM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240119C00250000 | 2023-11-30 1:21PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL240216C00250000 | 2023-11-30 11:44AM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240315C00250000 | 2023-11-30 12:50PM EST | 2024-03-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240419C00250000 | 2023-11-30 11:54AM EST | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240621C00250000 | 2023-11-30 12:05PM EST | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AAPL240719C00250000 | 2023-11-30 11:52AM EST | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240920C00250000 | 2023-11-30 3:42PM EST | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AAPL241220C00250000 | 2023-11-30 9:40AM EST | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00250000 | 2023-11-30 1:11PM EST | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00250000 | 2023-11-29 11:18AM EST | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00250000 | 2023-11-10 10:23AM EST | 2025-09-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00250000 | 2023-11-30 12:42PM EST | 2025-12-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00250000 | 2023-11-30 3:32PM EST | 2026-01-16 | 11.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00250000 | 2023-10-20 8:49AM EST | 2023-12-01 | 74.65 | 60.15 | 60.45 | 0.00 | - | 10 | 0 | 261.72% |
| AAPL231208P00250000 | 2023-11-03 8:30AM EST | 2023-12-08 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00250000 | 2023-11-30 3:15PM EST | 2023-12-15 | 61.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL240119P00250000 | 2023-11-30 3:30PM EST | 2024-01-19 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00250000 | 2023-09-28 9:16AM EST | 2024-03-15 | 80.60 | 81.30 | 82.20 | 0.00 | - | 1 | 0 | 98.10% |
| AAPL240419P00250000 | 2023-11-21 3:34PM EST | 2024-04-19 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00250000 | 2023-11-29 2:55PM EST | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2023-11-14 10:00AM EST | 2024-09-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00250000 | 2023-11-27 9:30AM EST | 2024-12-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2023-11-17 11:43AM EST | 2025-01-17 | 61.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-11-10 9:53AM EST | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-11-08 3:09PM EST | 2025-09-19 | 67.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00250000 | 2023-11-22 1:17PM EST | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2023-09-13 1:50PM EST | 2026-01-16 | 75.00 | 69.30 | 73.50 | 0.00 | - | - | 0 | 28.31% |
© 2023 Yahoo. Todos os direitos reservados.