Mercado abrirá em 7 mins
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,08 -0,15 (-0,21%) OURO
2.010,90 -3,60 (-0,18%) Bitcoin USD
42.232,23 -1.579,40 (-3,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 78.13% |
| AAPL240105C00260000 | 2023-11-24 9:30AM EST | 2024-01-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240119C00260000 | 2023-12-08 2:44PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,026 | 12.50% |
| AAPL240216C00260000 | 2023-12-08 3:36PM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 1,896 | 12.50% |
| AAPL240315C00260000 | 2023-12-08 12:34PM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 1,777 | 12.50% |
| AAPL240419C00260000 | 2023-12-08 9:30AM EST | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 907 | 12.50% |
| AAPL240621C00260000 | 2023-12-08 10:06AM EST | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 3,200 | 6.25% |
| AAPL240719C00260000 | 2023-12-08 2:56PM EST | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 6.25% |
| AAPL240920C00260000 | 2023-12-08 3:28PM EST | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 56 | 1,452 | 6.25% |
| AAPL241220C00260000 | 2023-12-08 3:57PM EST | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1,300 | 6.25% |
| AAPL250117C00260000 | 2023-12-08 11:41AM EST | 2025-01-17 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 7,056 | 6.25% |
| AAPL250620C00260000 | 2023-12-08 3:44PM EST | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250919C00260000 | 2023-12-06 11:40AM EST | 2025-09-19 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| AAPL251219C00260000 | 2023-12-08 3:35PM EST | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 921 | 3.13% |
| AAPL260116C00260000 | 2023-12-08 3:57PM EST | 2026-01-16 | 10.79 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 2023-12-15 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 252.86% |
| AAPL240119P00260000 | 2023-05-08 10:17AM EST | 2024-01-19 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 136.53% |
| AAPL240621P00260000 | 2023-08-22 8:36AM EST | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 72.47% |
| AAPL240920P00260000 | 2023-06-01 11:16AM EST | 2024-09-20 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 28.64% |
| AAPL241220P00260000 | 2023-07-12 12:21PM EST | 2024-12-20 | 70.35 | 80.20 | 84.05 | 0.00 | - | - | 0 | 49.37% |
| AAPL250117P00260000 | 2023-08-15 2:26PM EST | 2025-01-17 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 49.48% |
| AAPL250620P00260000 | 2023-05-15 2:47PM EST | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 33.48% |
| AAPL250919P00260000 | 2023-11-14 2:32PM EST | 2025-09-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00260000 | 2023-09-06 9:05AM EST | 2025-12-19 | 75.00 | 84.20 | 86.30 | 0.00 | - | 1 | 0 | 37.32% |
| AAPL260116P00260000 | 2023-11-24 12:52PM EST | 2026-01-16 | 70.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.