Mercado abrirá em 6 h 29 min
BOVESPA
126.538,32 +806,87 (+0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.359,00 +138,51 (+0,27%) PETROLEO CRU
76,54 +0,13 (+0,17%) OURO
2.045,30 +5,30 (+0,26%) Bitcoin USD
38.032,16 +1.047,08 (+2,83%)
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:95.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00095000 | 2023-11-16 1:51PM EST | 2023-12-08 | 94.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231215C00095000 | 2023-11-17 10:28AM EST | 2023-12-15 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00095000 | 2023-11-27 12:55PM EST | 2024-01-19 | 96.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240216C00095000 | 2023-11-22 1:48PM EST | 2024-02-16 | 97.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00095000 | 2023-11-27 12:53PM EST | 2024-03-15 | 96.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240419C00095000 | 2023-11-09 3:59PM EST | 2024-04-19 | 89.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00095000 | 2023-11-27 2:40PM EST | 2024-06-21 | 97.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00095000 | 2023-11-10 2:39PM EST | 2024-09-20 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00095000 | 2023-11-13 10:42AM EST | 2024-12-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00095000 | 2023-11-17 10:04AM EST | 2025-01-17 | 100.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00095000 | 2023-11-22 1:20PM EST | 2025-06-20 | 103.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00095000 | 2023-11-22 1:20PM EST | 2025-09-19 | 104.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219C00095000 | 2023-11-13 12:28PM EST | 2025-12-19 | 99.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00095000 | 2023-11-28 3:43PM EST | 2026-01-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00095000 | 2023-11-03 2:57PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL231208P00095000 | 2023-11-24 12:59PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL231215P00095000 | 2023-11-27 10:34AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| AAPL231222P00095000 | 2023-11-21 11:21AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240119P00095000 | 2023-11-22 9:30AM EST | 2024-01-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240216P00095000 | 2023-11-22 9:46AM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00095000 | 2023-11-22 1:50PM EST | 2024-03-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240419P00095000 | 2023-11-21 12:38PM EST | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00095000 | 2023-11-27 10:00AM EST | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00095000 | 2023-11-27 9:31AM EST | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00095000 | 2023-11-22 2:37PM EST | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00095000 | 2023-11-22 2:46PM EST | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL250620P00095000 | 2023-11-27 3:51PM EST | 2025-06-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250919P00095000 | 2023-11-27 9:31AM EST | 2025-09-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL251219P00095000 | 2023-11-27 1:08PM EST | 2025-12-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260116P00095000 | 2023-11-27 12:54PM EST | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2023 Yahoo. Todos os direitos reservados.