Mercado abrirá em 27 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
70,73 -0,50 (-0,70%) OURO
2.012,10 -2,40 (-0,12%) Bitcoin USD
42.313,06 -1.460,21 (-3,34%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00300000 | 2023-12-04 11:14AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 28,321 | 25.00% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 34.38% |
| AAPL240315C00300000 | 2023-12-08 11:15AM EST | 2024-03-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,949 | 12.50% |
| AAPL240621C00300000 | 2023-12-08 3:32PM EST | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 5,564 | 12.50% |
| AAPL240920C00300000 | 2023-12-06 9:30AM EST | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,168 | 12.50% |
| AAPL241220C00300000 | 2023-12-08 12:59PM EST | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 6.25% |
| AAPL250117C00300000 | 2023-12-08 3:16PM EST | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL250620C00300000 | 2023-12-08 3:59PM EST | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 5,106 | 6.25% |
| AAPL250919C00300000 | 2023-12-05 12:53PM EST | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AAPL251219C00300000 | 2023-12-08 10:39AM EST | 2025-12-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 8,717 | 6.25% |
| AAPL260116C00300000 | 2023-12-08 3:48PM EST | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 38 | 5,005 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00300000 | 2023-12-07 3:51PM EST | 2024-01-19 | 105.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240216P00300000 | 2023-12-08 3:50PM EST | 2024-02-16 | 104.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL240315P00300000 | 2023-11-30 3:50PM EST | 2024-03-15 | 110.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00300000 | 2023-12-06 3:28PM EST | 2024-06-21 | 107.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240920P00300000 | 2023-08-07 10:15AM EST | 2024-09-20 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 55.98% |
| AAPL241220P00300000 | 2023-06-02 1:08PM EST | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 32.72% |
| AAPL250117P00300000 | 2023-11-21 2:43PM EST | 2025-01-17 | 109.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00300000 | 2023-11-10 3:15PM EST | 2025-06-20 | 114.54 | 102.70 | 105.50 | 0.00 | - | 2 | 0 | 20.83% |
| AAPL251219P00300000 | 2023-11-27 2:14PM EST | 2025-12-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00300000 | 2023-12-08 2:55PM EST | 2026-01-16 | 104.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.