Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
78,99 -0,01 (-0,01%) OURO
2.312,10 +1,10 (+0,05%) Bitcoin USD
58.773,92 +1.403,96 (+2,45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 72.30 | 75.35 | 0.00 | - | 7 | 17 | 438.67% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 66.15 | 69.85 | 0.00 | - | - | 5 | 487.11% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 61.00 | 65.00 | 0.00 | - | 4 | 2 | 459.18% |
| AAPL240503C00125000 | 2024-05-02 3:08PM EDT | 125.00 | 48.05 | 45.80 | 50.00 | +2.22 | +4.84% | 1 | 3 | 353.71% |
| AAPL240503C00130000 | 2024-05-02 3:34PM EDT | 130.00 | 43.00 | 41.25 | 45.00 | -1.76 | -3.93% | 20 | 5 | 175.78% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 36.60 | 40.00 | 0.00 | - | 3 | 7 | 182.81% |
| AAPL240503C00140000 | 2024-05-02 3:26PM EDT | 140.00 | 33.00 | 31.70 | 35.00 | +0.75 | +2.33% | 8 | 158 | 165.04% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 29.85 | 34.00 | 0.00 | - | - | 15 | 250.64% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 30.30 | 32.95 | 0.00 | - | - | 3 | 177.34% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 29.30 | 32.40 | 0.00 | - | 1 | 5 | 185.94% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 26.85 | 31.00 | 0.00 | - | - | 47 | 231.93% |
| AAPL240503C00145000 | 2024-05-02 3:39PM EDT | 145.00 | 27.90 | 26.50 | 29.05 | +0.50 | +1.82% | 6 | 185 | 185.64% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 24.90 | 29.00 | 0.00 | - | 2 | 19 | 219.58% |
| AAPL240503C00147000 | 2024-04-30 9:54AM EDT | 147.00 | 27.85 | 23.90 | 28.00 | 0.00 | - | 15 | 60 | 213.38% |
| AAPL240503C00148000 | 2024-05-01 11:33AM EDT | 148.00 | 23.36 | 24.25 | 26.35 | 0.00 | - | 10 | 6 | 124.22% |
| AAPL240503C00149000 | 2024-05-02 3:45PM EDT | 149.00 | 23.97 | 22.05 | 26.45 | +1.72 | +7.73% | 19 | 38 | 115.23% |
| AAPL240503C00150000 | 2024-05-02 3:45PM EDT | 150.00 | 23.00 | 22.55 | 23.65 | +1.85 | +8.75% | 103 | 665 | 91.80% |
| AAPL240503C00152500 | 2024-05-02 3:14PM EDT | 152.50 | 20.35 | 18.45 | 22.60 | +0.14 | +0.69% | 37 | 87 | 182.71% |
| AAPL240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 18.10 | 16.90 | 20.50 | +3.21 | +21.56% | 55 | 247 | 116.21% |
| AAPL240503C00157500 | 2024-05-02 3:57PM EDT | 157.50 | 15.82 | 13.55 | 17.80 | +2.77 | +21.23% | 128 | 1,063 | 72.66% |
| AAPL240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 13.20 | 11.20 | 14.00 | +2.95 | +28.78% | 2,973 | 1,525 | 101.86% |
| AAPL240503C00162500 | 2024-05-02 3:58PM EDT | 162.50 | 10.88 | 8.60 | 11.95 | +2.86 | +35.66% | 540 | 1,398 | 101.47% |
| AAPL240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 8.84 | 8.25 | 9.95 | +2.84 | +47.33% | 2,204 | 3,794 | 76.42% |
| AAPL240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 6.74 | 5.25 | 8.15 | +2.29 | +51.46% | 2,814 | 5,472 | 63.72% |
| AAPL240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 5.10 | 5.00 | 5.15 | +2.00 | +64.52% | 25,507 | 23,042 | 66.02% |
| AAPL240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 3.65 | 3.60 | 3.65 | +1.58 | +76.33% | 27,597 | 11,386 | 65.72% |
| AAPL240503C00175000 | 2024-05-02 4:00PM EDT | 175.00 | 2.49 | 2.47 | 2.49 | +1.19 | +91.54% | 65,190 | 37,768 | 65.67% |
| AAPL240503C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 1.61 | 1.58 | 1.61 | +0.88 | +120.55% | 27,260 | 25,108 | 65.09% |
| AAPL240503C00180000 | 2024-05-02 4:00PM EDT | 180.00 | 0.97 | 0.97 | 0.98 | +0.55 | +130.95% | 67,570 | 48,009 | 64.75% |
| AAPL240503C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 0.57 | 0.55 | 0.57 | +0.33 | +137.50% | 38,998 | 15,954 | 64.36% |
| AAPL240503C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.32 | 0.30 | 0.32 | +0.18 | +128.57% | 38,124 | 18,927 | 64.36% |
| AAPL240503C00187500 | 2024-05-02 3:59PM EDT | 187.50 | 0.18 | 0.19 | 0.20 | +0.09 | +100.00% | 21,270 | 9,197 | 66.80% |
| AAPL240503C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 42,043 | 17,763 | 68.36% |
| AAPL240503C00192500 | 2024-05-02 3:59PM EDT | 192.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 7,355 | 4,392 | 69.53% |
| AAPL240503C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 10,397 | 8,920 | 72.66% |
| AAPL240503C00197500 | 2024-05-02 3:59PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 4,015 | 7,694 | 73.44% |
| AAPL240503C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,829 | 12,334 | 50.00% |
| AAPL240503C00205000 | 2024-05-02 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,831 | 2,916 | 78.13% |
| AAPL240503C00210000 | 2024-05-02 3:20PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 2,593 | 87.50% |
| AAPL240503C00215000 | 2024-05-02 2:42PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 1,293 | 96.88% |
| AAPL240503C00220000 | 2024-05-02 3:29PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,880 | 106.25% |
| AAPL240503C00225000 | 2024-04-29 2:47PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 813 | 115.63% |
| AAPL240503C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 125.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 131.25% |
| AAPL240503C00240000 | 2024-05-02 2:07PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 140.63% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 150.00% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 162.50% |
| AAPL240503C00265000 | 2024-05-02 12:14PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 181.25% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,125 | 237.50% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 193.75% |
| AAPL240503P00115000 | 2024-04-30 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 175.00% |
| AAPL240503P00120000 | 2024-05-02 2:43PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 87 | 162.50% |
| AAPL240503P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 577 | 143.75% |
| AAPL240503P00130000 | 2024-05-02 11:21AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 323 | 128.13% |
| AAPL240503P00135000 | 2024-05-02 3:44PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 803 | 112.50% |
| AAPL240503P00138000 | 2024-05-02 3:35PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 941 | 170 | 103.13% |
| AAPL240503P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,990 | 26 | 98.44% |
| AAPL240503P00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 671 | 1,860 | 107.81% |
| AAPL240503P00141000 | 2024-05-02 3:18PM EDT | 141.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 143 | 107.81% |
| AAPL240503P00142000 | 2024-05-02 3:14PM EDT | 142.00 | 0.01 | 0.01 | 2.04 | -0.01 | -50.00% | 5 | 1,153 | 202.44% |
| AAPL240503P00143000 | 2024-05-02 3:59PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 407 | 286 | 98.44% |
| AAPL240503P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 760 | 242 | 94.53% |
| AAPL240503P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 677 | 2,712 | 96.88% |
| AAPL240503P00146000 | 2024-05-02 3:56PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 315 | 453 | 93.75% |
| AAPL240503P00147000 | 2024-05-02 3:54PM EDT | 147.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 358 | 3,020 | 87.50% |
| AAPL240503P00148000 | 2024-05-02 3:58PM EDT | 148.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 877 | 1,807 | 91.80% |
| AAPL240503P00149000 | 2024-05-02 3:52PM EDT | 149.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,243 | 1,655 | 88.28% |
| AAPL240503P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 8,714 | 4,663 | 87.50% |
| AAPL240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 8,422 | 5,431 | 81.64% |
| AAPL240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 21,111 | 19,435 | 76.17% |
| AAPL240503P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 13,285 | 8,191 | 72.27% |
| AAPL240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.24 | 0.23 | 0.24 | -0.31 | -56.36% | 35,393 | 21,100 | 69.24% |
| AAPL240503P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.43 | 0.40 | 0.43 | -0.53 | -55.21% | 16,629 | 9,207 | 67.38% |
| AAPL240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.71 | 0.70 | 0.71 | -0.83 | -53.90% | 40,937 | 18,003 | 65.38% |
| AAPL240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 1.19 | 1.16 | 1.19 | -1.24 | -51.03% | 23,831 | 10,180 | 63.87% |
| AAPL240503P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 1.94 | 1.92 | 1.95 | -1.61 | -45.35% | 45,761 | 17,322 | 63.72% |
| AAPL240503P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 3.00 | 2.94 | 3.00 | -2.07 | -40.83% | 16,843 | 5,742 | 63.28% |
| AAPL240503P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 4.31 | 4.25 | 4.35 | -2.43 | -36.05% | 6,941 | 8,868 | 62.65% |
| AAPL240503P00177500 | 2024-05-02 3:59PM EDT | 177.50 | 6.00 | 5.75 | 8.00 | -2.56 | -29.91% | 1,327 | 3,050 | 82.57% |
| AAPL240503P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 8.05 | 7.70 | 9.90 | -2.66 | -24.84% | 1,347 | 4,393 | 85.94% |
| AAPL240503P00182500 | 2024-05-02 3:59PM EDT | 182.50 | 9.65 | 9.15 | 10.10 | -3.35 | -25.77% | 310 | 1,996 | 66.80% |
| AAPL240503P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 12.25 | 10.00 | 14.40 | -3.16 | -20.51% | 79 | 366 | 60.06% |
| AAPL240503P00187500 | 2024-05-02 3:26PM EDT | 187.50 | 14.92 | 14.10 | 16.85 | +1.20 | +8.75% | 7 | 1 | 102.10% |
| AAPL240503P00190000 | 2024-05-02 3:59PM EDT | 190.00 | 16.98 | 14.70 | 19.30 | -1.89 | -10.02% | 89 | 2 | 55.86% |
| AAPL240503P00192500 | 2024-05-02 3:22PM EDT | 192.50 | 19.56 | 17.15 | 21.60 | -2.20 | -10.11% | 1 | 0 | 158.98% |
| AAPL240503P00195000 | 2024-05-02 3:53PM EDT | 195.00 | 22.24 | 20.00 | 23.55 | +1.44 | +6.92% | 11 | 0 | 153.76% |
| AAPL240503P00200000 | 2024-05-02 2:38PM EDT | 200.00 | 26.99 | 25.00 | 29.20 | -1.11 | -3.95% | 5 | 0 | 99.80% |
| AAPL240503P00205000 | 2024-05-02 3:50PM EDT | 205.00 | 31.91 | 30.00 | 33.75 | -2.09 | -6.15% | 19 | 10 | 201.22% |
© 2024 Yahoo. Todos os direitos reservados.