Mercado abrirá em 6 h 35 min
BOVESPA
128.184,91 +853,91 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,57 (-0,29%) PETROLEO CRU
73,52 -0,55 (-0,74%) OURO
2.105,90 +16,20 (+0,78%) Bitcoin USD
41.687,81 +2.232,76 (+5,66%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00070000 | 2023-11-09 9:56AM EST | 2023-12-15 | 113.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00070000 | 2023-11-15 9:30AM EST | 2024-01-19 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240216C00070000 | 2023-11-08 3:34PM EST | 2024-02-16 | 113.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00070000 | 2023-11-09 1:42PM EST | 2024-03-15 | 114.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL240621C00070000 | 2023-11-10 1:46PM EST | 2024-06-21 | 117.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920C00070000 | 2023-11-28 3:30PM EST | 2024-09-20 | 122.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00070000 | 2023-10-26 10:58AM EST | 2024-12-20 | 101.10 | 122.30 | 124.00 | 0.00 | - | 1 | 0 | 63.43% |
| AAPL250117C00070000 | 2023-11-15 11:38AM EST | 2025-01-17 | 122.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00070000 | 2023-10-31 2:41PM EST | 2025-06-20 | 105.57 | 122.45 | 126.05 | 0.00 | - | 10 | 325 | 58.14% |
| AAPL250919C00070000 | 2023-11-16 11:49AM EST | 2025-09-19 | 124.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00070000 | 2023-11-20 12:46PM EST | 2025-12-19 | 126.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00070000 | 2023-11-22 10:29AM EST | 2026-01-16 | 127.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 168.75% |
| AAPL231222P00070000 | 2023-11-27 11:06AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240119P00070000 | 2023-11-30 2:19PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| AAPL240216P00070000 | 2023-11-30 2:16PM EST | 2024-02-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240315P00070000 | 2023-11-20 9:53AM EST | 2024-03-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240621P00070000 | 2023-11-29 9:45AM EST | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240920P00070000 | 2023-11-24 12:43PM EST | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00070000 | 2023-11-17 9:34AM EST | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00070000 | 2023-11-14 2:51PM EST | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL250620P00070000 | 2023-11-16 1:14PM EST | 2025-06-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250919P00070000 | 2023-11-28 9:44AM EST | 2025-09-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL251219P00070000 | 2023-11-14 1:25PM EST | 2025-12-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAPL260116P00070000 | 2023-10-10 8:55AM EST | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.