Mercado fechará em 5 h 16 min
BOVESPA
127.031,40 +128,15 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
70,93 -1,39 (-1,92%) OURO
2.050,60 +14,30 (+0,70%) Bitcoin USD
44.051,38 +1.951,61 (+4,64%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EST. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231222C00060000 | 2023-11-21 9:49AM EST | 2023-12-22 | 130.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AAPL240119C00060000 | 2023-12-05 10:46AM EST | 2024-01-19 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,817 | 0.00% |
| AAPL240216C00060000 | 2023-08-28 9:08AM EST | 2024-02-16 | 120.57 | 110.75 | 112.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240315C00060000 | 2023-11-08 12:35PM EST | 2024-03-15 | 122.65 | 0.00 | 0.00 | 0.00 | - | 51 | 407 | 0.00% |
| AAPL240621C00060000 | 2023-12-05 3:55PM EST | 2024-06-21 | 134.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 0.00% |
| AAPL240920C00060000 | 2023-11-08 3:07PM EST | 2024-09-20 | 124.40 | 0.00 | 0.00 | 0.00 | - | 531 | 794 | 0.00% |
| AAPL241220C00060000 | 2023-08-29 9:47AM EST | 2024-12-20 | 126.15 | 112.80 | 114.70 | 0.00 | - | 12 | 98 | 0.00% |
| AAPL250117C00060000 | 2023-11-17 3:37PM EST | 2025-01-17 | 132.86 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 0.00% |
| AAPL250620C00060000 | 2023-11-28 2:45PM EST | 2025-06-20 | 133.18 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| AAPL250919C00060000 | 2023-11-28 2:45PM EST | 2025-09-19 | 133.38 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| AAPL251219C00060000 | 2023-12-05 2:53PM EST | 2025-12-19 | 136.85 | 0.00 | 0.00 | 0.00 | - | 18 | 259 | 0.00% |
| AAPL260116C00060000 | 2023-11-30 12:09PM EST | 2026-01-16 | 132.62 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00060000 | 2023-11-15 2:49PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,274 | 10,121 | 50.00% |
| AAPL240216P00060000 | 2023-11-21 2:50PM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| AAPL240315P00060000 | 2023-12-05 10:41AM EST | 2024-03-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 50.00% |
| AAPL240621P00060000 | 2023-12-05 2:01PM EST | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,626 | 25.00% |
| AAPL240920P00060000 | 2023-11-28 1:56PM EST | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 25.00% |
| AAPL241220P00060000 | 2023-11-15 12:21PM EST | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| AAPL250117P00060000 | 2023-12-04 2:21PM EST | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 597 | 25.00% |
| AAPL250620P00060000 | 2023-11-15 12:51PM EST | 2025-06-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| AAPL250919P00060000 | 2023-11-15 12:23PM EST | 2025-09-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL251219P00060000 | 2023-11-28 9:30AM EST | 2025-12-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 12.50% |
| AAPL260116P00060000 | 2023-11-17 10:37AM EST | 2026-01-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.