Mercado abrirá em 1 h 3 min
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
70,65 -0,58 (-0,81%) OURO
2.009,50 -5,00 (-0,25%) Bitcoin USD
42.327,45 -1.417,25 (-3,24%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 87.50% |
| AAPL240119C00270000 | 2023-12-07 11:45AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 25.00% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240315C00270000 | 2023-12-07 3:37PM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,243 | 12.50% |
| AAPL240419C00270000 | 2023-12-04 9:45AM EST | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 81 | 12.50% |
| AAPL240621C00270000 | 2023-12-08 3:04PM EST | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240719C00270000 | 2023-12-06 1:41PM EST | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 6.25% |
| AAPL240920C00270000 | 2023-12-07 1:48PM EST | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 6.25% |
| AAPL241220C00270000 | 2023-12-08 11:55AM EST | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5,727 | 6.25% |
| AAPL250117C00270000 | 2023-12-08 10:20AM EST | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11,080 | 6.25% |
| AAPL250620C00270000 | 2023-12-08 1:05PM EST | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 6.25% |
| AAPL250919C00270000 | 2023-12-07 1:00PM EST | 2025-09-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AAPL251219C00270000 | 2023-12-08 3:51PM EST | 2025-12-19 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116C00270000 | 2023-12-08 3:11PM EST | 2026-01-16 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 2023-12-15 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 429.20% |
| AAPL240119P00270000 | 2023-11-22 3:09PM EST | 2024-01-19 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 2024-03-15 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 178.79% |
| AAPL240621P00270000 | 2023-08-08 11:24AM EST | 2024-06-21 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 70.01% |
| AAPL240920P00270000 | 2023-08-07 10:16AM EST | 2024-09-20 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 49.90% |
| AAPL241220P00270000 | 2023-10-20 11:08AM EST | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 33.23% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 2025-01-17 | 89.55 | 75.30 | 76.25 | 0.00 | - | 1 | 0 | 22.01% |
| AAPL250620P00270000 | 2023-10-04 12:58PM EST | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 44.19% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 2025-12-19 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 39.14% |
© 2023 Yahoo. Todos os direitos reservados.