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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00280000 | 2023-12-05 2:27PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 1,492 | 50.00% |
| AAPL240119C00280000 | 2023-12-05 12:19PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,057 | 25.00% |
| AAPL240216C00280000 | 2023-12-05 9:45AM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 335 | 12.50% |
| AAPL240315C00280000 | 2023-11-29 10:43AM EST | 2024-03-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 875 | 12.50% |
| AAPL240419C00280000 | 2023-12-08 3:42PM EST | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 12.50% |
| AAPL240621C00280000 | 2023-12-07 12:20PM EST | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,869 | 12.50% |
| AAPL240719C00280000 | 2023-12-08 12:16PM EST | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 105 | 12.50% |
| AAPL240920C00280000 | 2023-12-06 12:12PM EST | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 977 | 6.25% |
| AAPL241220C00280000 | 2023-12-08 3:58PM EST | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 1,013 | 6.25% |
| AAPL250117C00280000 | 2023-12-08 11:28AM EST | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 88 | 8,828 | 6.25% |
| AAPL250620C00280000 | 2023-12-06 2:08PM EST | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7,957 | 6.25% |
| AAPL250919C00280000 | 2023-12-08 1:48PM EST | 2025-09-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AAPL251219C00280000 | 2023-12-08 2:40PM EST | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 6.25% |
| AAPL260116C00280000 | 2023-12-08 3:53PM EST | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 29 | 83 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 2023-12-15 | 104.45 | 88.60 | 89.00 | 0.00 | - | 1 | 0 | 266.43% |
| AAPL240119P00280000 | 2023-08-08 9:23AM EST | 2024-01-19 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 166.08% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 2024-03-15 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 93.52% |
| AAPL240419P00280000 | 2023-11-09 1:49PM EST | 2024-04-19 | 96.85 | 83.75 | 84.80 | 0.00 | - | 2 | 0 | 31.82% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 132.24% |
| AAPL240920P00280000 | 2023-09-06 12:45PM EST | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 59.78% |
| AAPL241220P00280000 | 2023-10-12 10:09AM EST | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 40.71% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 2025-01-17 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 33.65% |
| AAPL250620P00280000 | 2023-08-21 8:33AM EST | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 44.75% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 2025-12-19 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 38.68% |
© 2023 Yahoo. Todos os direitos reservados.