Mercado fechará em 6 h 25 min
BOVESPA
126.754,88 -338,69 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,21 -0,02 (-0,03%) OURO
2.011,30 -3,20 (-0,16%) Bitcoin USD
42.149,62 -1.626,49 (-3,72%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 81.25% |
| AAPL231229C00265000 | 2023-11-20 9:53AM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240119C00265000 | 2023-11-22 1:41PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,418 | 25.00% |
| AAPL240126C00265000 | 2023-12-08 12:39PM EST | 2024-01-26 | 0.03 | - | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AAPL240216C00265000 | 2023-12-08 12:39PM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 304 | 12.50% |
| AAPL240315C00265000 | 2023-12-05 10:55AM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| AAPL240419C00265000 | 2023-12-08 11:30AM EST | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 12.50% |
| AAPL240621C00265000 | 2023-12-08 3:41PM EST | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 884 | 6.25% |
| AAPL240719C00265000 | 2023-11-21 9:35AM EST | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AAPL240920C00265000 | 2023-12-07 3:25PM EST | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 643 | 6.25% |
| AAPL241220C00265000 | 2023-12-08 12:59PM EST | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 718 | 6.25% |
| AAPL250117C00265000 | 2023-12-08 3:50PM EST | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 1,222 | 6.25% |
| AAPL250919C00265000 | 2023-11-20 3:13PM EST | 2025-09-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00265000 | 2023-12-08 1:25PM EST | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231229P00265000 | 2023-11-24 12:10PM EST | 2023-12-29 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00265000 | 2023-11-20 11:59AM EST | 2024-01-19 | 73.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 8:31AM EST | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 68.07% |
| AAPL240920P00265000 | 2023-08-04 10:14AM EST | 2024-09-20 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 39.13% |
| AAPL241220P00265000 | 2023-12-06 3:58PM EST | 2024-12-20 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 2025-01-17 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 95.99% |
| AAPL250919P00265000 | 2023-12-05 12:24PM EST | 2025-09-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116P00265000 | 2023-12-01 10:27AM EST | 2026-01-16 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.