Mercado fechará em 6 h 11 min
BOVESPA
126.295,87 +673,22 (+0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
70,27 +0,89 (+1,28%) OURO
2.052,40 +4,50 (+0,22%) Bitcoin USD
43.262,35 -814,43 (-1,85%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00080000 | 2023-12-04 12:48PM EST | 2023-12-15 | 108.89 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| AAPL231222C00080000 | 2023-11-15 11:33AM EST | 2023-12-22 | 109.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL231229C00080000 | 2023-11-30 3:50PM EST | 2023-12-29 | 109.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240119C00080000 | 2023-11-29 3:31PM EST | 2024-01-19 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 0.00% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 2024-02-16 | 104.71 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL240315C00080000 | 2023-11-20 1:16PM EST | 2024-03-15 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| AAPL240419C00080000 | 2023-12-05 9:30AM EST | 2024-04-19 | 112.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AAPL240621C00080000 | 2023-11-28 10:04AM EST | 2024-06-21 | 112.31 | 0.00 | 0.00 | 0.00 | - | 10 | 976 | 0.00% |
| AAPL240920C00080000 | 2023-11-22 1:13PM EST | 2024-09-20 | 114.97 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AAPL241220C00080000 | 2023-11-21 10:02AM EST | 2024-12-20 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 0.00% |
| AAPL250117C00080000 | 2023-11-29 3:30PM EST | 2025-01-17 | 113.20 | 0.00 | 0.00 | 0.00 | - | 64 | 480 | 0.00% |
| AAPL250620C00080000 | 2023-11-28 3:48PM EST | 2025-06-20 | 115.37 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| AAPL251219C00080000 | 2023-12-01 1:45PM EST | 2025-12-19 | 117.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| AAPL260116C00080000 | 2023-12-06 9:56AM EST | 2026-01-16 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00080000 | 2023-12-05 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 684 | 50.00% |
| AAPL231215P00080000 | 2023-12-04 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 6,740 | 50.00% |
| AAPL231222P00080000 | 2023-11-22 2:52PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 140 | 50.00% |
| AAPL231229P00080000 | 2023-11-22 3:01PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 130 | 50.00% |
| AAPL240105P00080000 | 2023-12-04 1:38PM EST | 2024-01-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 62 | 93.75% |
| AAPL240119P00080000 | 2023-12-05 9:37AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,984 | 50.00% |
| AAPL240216P00080000 | 2023-11-28 10:43AM EST | 2024-02-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| AAPL240315P00080000 | 2023-12-06 3:57PM EST | 2024-03-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,174 | 25.00% |
| AAPL240419P00080000 | 2023-12-06 10:31AM EST | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 243 | 25.00% |
| AAPL240621P00080000 | 2023-12-05 12:50PM EST | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 7,027 | 25.00% |
| AAPL240920P00080000 | 2023-11-22 10:30AM EST | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 856 | 25.00% |
| AAPL241220P00080000 | 2023-11-30 9:30AM EST | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,341 | 12.50% |
| AAPL250117P00080000 | 2023-12-04 11:03AM EST | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,051 | 12.50% |
| AAPL250620P00080000 | 2023-11-07 2:07PM EST | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 855 | 12.50% |
| AAPL250919P00080000 | 2023-11-30 12:35PM EST | 2025-09-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| AAPL251219P00080000 | 2023-12-05 9:46AM EST | 2025-12-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 12.50% |
| AAPL260116P00080000 | 2023-12-05 10:41AM EST | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.