Mercado fechado
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,42 +0,04 (+0,06%) OURO
2.043,30 -4,60 (-0,22%) Bitcoin USD
43.667,25 -276,21 (-0,63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00065000 | 2023-12-05 3:52PM EST | 2023-12-08 | 127.90 | 127.15 | 127.70 | +127.90 | - | 1 | 18 | 484.38% |
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 2023-12-15 | 126.25 | 127.20 | 127.75 | 0.00 | - | 30 | 51 | 277.73% |
| AAPL240119C00065000 | 2023-11-21 3:17PM EST | 2024-01-19 | 126.31 | 127.55 | 128.10 | 0.00 | - | 40 | 1,875 | 154.69% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 2024-02-16 | 114.20 | 126.35 | 127.35 | 0.00 | - | 1 | 0 | 85.55% |
| AAPL240315C00065000 | 2023-12-05 3:55PM EST | 2024-03-15 | 128.88 | 127.05 | 128.65 | 0.00 | - | 1 | 109 | 104.00% |
| AAPL240621C00065000 | 2023-11-21 3:17PM EST | 2024-06-21 | 127.21 | 128.10 | 129.95 | 0.00 | - | 40 | 1,939 | 91.97% |
| AAPL240920C00065000 | 2023-11-13 1:49PM EST | 2024-09-20 | 122.15 | 128.15 | 130.10 | 0.00 | - | 5 | 243 | 77.11% |
| AAPL241220C00065000 | 2023-10-23 10:12AM EST | 2024-12-20 | 110.67 | 128.00 | 131.85 | 0.00 | - | 2 | 13 | 73.14% |
| AAPL250117C00065000 | 2023-09-27 2:24PM EST | 2025-01-17 | 109.27 | 106.60 | 107.10 | 0.00 | - | 64 | 572 | 0.00% |
| AAPL250620C00065000 | 2023-11-24 10:19AM EST | 2025-06-20 | 128.50 | 129.35 | 132.15 | 0.00 | - | 1 | 240 | 64.45% |
| AAPL251219C00065000 | 2023-12-05 2:56PM EST | 2025-12-19 | 132.80 | 130.00 | 133.50 | 0.00 | - | 27 | 245 | 60.05% |
| AAPL260116C00065000 | 2023-12-05 12:10PM EST | 2026-01-16 | 132.80 | 130.20 | 133.85 | 0.00 | - | 7 | 71 | 59.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00065000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 162 | 362.50% |
| AAPL231215P00065000 | 2023-12-04 9:51AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,893 | 196.88% |
| AAPL240119P00065000 | 2023-12-05 9:56AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,923 | 93.75% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 2024-02-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 353 | 78.13% |
| AAPL240315P00065000 | 2023-11-10 1:07PM EST | 2024-03-15 | 0.02 | 0.01 | 0.04 | 0.00 | - | 131 | 470 | 71.88% |
| AAPL240621P00065000 | 2023-11-28 12:58PM EST | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 365 | 55.27% |
| AAPL240920P00065000 | 2023-11-15 12:20PM EST | 2024-09-20 | 0.08 | 0.06 | 0.12 | 0.00 | - | 1 | 339 | 50.00% |
| AAPL241220P00065000 | 2023-11-20 1:29PM EST | 2024-12-20 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 1,128 | 46.53% |
| AAPL250117P00065000 | 2023-12-05 1:02PM EST | 2025-01-17 | 0.21 | 0.12 | 0.22 | 0.00 | - | 1 | 709 | 45.46% |
| AAPL250620P00065000 | 2023-11-06 3:45PM EST | 2025-06-20 | 0.34 | 0.17 | 0.48 | 0.00 | - | 1 | 192 | 43.38% |
| AAPL250919P00065000 | 2023-11-15 12:23PM EST | 2025-09-19 | 0.37 | 0.10 | 0.70 | 0.00 | - | - | 1 | 42.82% |
| AAPL251219P00065000 | 2023-11-21 10:28AM EST | 2025-12-19 | 0.50 | 0.35 | 0.66 | 0.00 | - | 1 | 169 | 39.72% |
| AAPL260116P00065000 | 2023-11-29 2:32PM EST | 2026-01-16 | 0.52 | 0.55 | 0.65 | 0.00 | - | 1 | 13 | 38.90% |
© 2023 Yahoo. Todos os direitos reservados.