Mercado fechado
BOVESPA
133.747,69 -1.212,50 (-0,90%) MERVAL
1.815.098,88 +1.800,88 (+0,10%) MXX
52.582,89 +309,36 (+0,59%) PETROLEO CRU
70,16 -1,03 (-1,45%) OURO
2.584,80 -7,60 (-0,29%) Bitcoin USD
60.356,97 +47,84 (+0,08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927C00100000 | 2024-09-13 1:02PM EDT | 100.00 | 124.15 | 120.50 | 121.30 | 0.00 | - | 1 | 3 | 211.33% |
| AAPL240927C00105000 | 2024-09-03 2:16PM EDT | 105.00 | 117.60 | 115.45 | 116.30 | 0.00 | - | 1 | 1 | 196.09% |
| AAPL240927C00110000 | 2024-08-19 9:30AM EDT | 110.00 | 115.93 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL240927C00130000 | 2024-08-27 11:22AM EDT | 130.00 | 99.40 | 90.45 | 91.30 | 0.00 | - | - | 0 | 143.95% |
| AAPL240927C00140000 | 2024-09-09 2:37PM EDT | 140.00 | 77.90 | 80.50 | 82.40 | 0.00 | - | 1 | 4 | 158.11% |
| AAPL240927C00145000 | 2024-09-13 2:41PM EDT | 145.00 | 78.09 | 75.55 | 77.45 | 0.00 | - | - | 0 | 149.51% |
| AAPL240927C00150000 | 2024-09-17 3:26PM EDT | 150.00 | 66.68 | 70.55 | 72.40 | 0.00 | - | 19 | 87 | 138.38% |
| AAPL240927C00160000 | 2024-09-18 3:58PM EDT | 160.00 | 60.82 | 59.70 | 61.40 | +4.90 | +8.76% | 1 | 38 | 116.36% |
| AAPL240927C00165000 | 2024-09-17 3:28PM EDT | 165.00 | 56.71 | 55.55 | 56.40 | +4.90 | +9.46% | 10 | 13 | 90.63% |
| AAPL240927C00170000 | 2024-09-18 10:47AM EDT | 170.00 | 51.65 | 49.75 | 52.30 | +4.80 | +10.25% | 1 | 43 | 84.86% |
| AAPL240927C00175000 | 2024-09-17 11:28AM EDT | 175.00 | 41.59 | 45.60 | 47.55 | 0.00 | - | 31 | 42 | 93.31% |
| AAPL240927C00180000 | 2024-09-18 12:27PM EDT | 180.00 | 41.05 | 40.65 | 42.05 | +4.35 | +11.85% | 18 | 63 | 78.81% |
| AAPL240927C00185000 | 2024-09-17 11:53AM EDT | 185.00 | 36.20 | 35.65 | 36.45 | +4.15 | +12.95% | 1 | 29 | 61.91% |
| AAPL240927C00190000 | 2024-09-18 2:53PM EDT | 190.00 | 31.33 | 30.70 | 31.50 | +4.18 | +15.40% | 47 | 203 | 55.57% |
| AAPL240927C00195000 | 2024-09-17 12:32PM EDT | 195.00 | 21.45 | 25.70 | 26.55 | 0.00 | - | 30 | 287 | 56.84% |
| AAPL240927C00197500 | 2024-09-18 12:53PM EDT | 197.50 | 22.70 | 23.30 | 24.60 | +3.30 | +17.01% | 21 | 43 | 50.71% |
| AAPL240927C00200000 | 2024-09-18 3:58PM EDT | 200.00 | 21.30 | 20.85 | 21.90 | +3.80 | +21.71% | 84 | 711 | 53.00% |
| AAPL240927C00202500 | 2024-09-18 3:39PM EDT | 202.50 | 19.75 | 18.40 | 19.60 | +4.96 | +33.54% | 41 | 85 | 50.71% |
| AAPL240927C00205000 | 2024-09-18 3:39PM EDT | 205.00 | 17.05 | 15.90 | 16.80 | +4.68 | +37.83% | 91 | 475 | 42.19% |
| AAPL240927C00207500 | 2024-09-18 3:32PM EDT | 207.50 | 14.65 | 13.70 | 14.50 | +4.45 | +43.63% | 141 | 178 | 39.62% |
| AAPL240927C00210000 | 2024-09-18 3:58PM EDT | 210.00 | 11.75 | 10.90 | 12.05 | +3.35 | +39.88% | 294 | 553 | 35.06% |
| AAPL240927C00212500 | 2024-09-18 3:38PM EDT | 212.50 | 9.60 | 7.80 | 9.85 | +3.05 | +46.56% | 262 | 289 | 32.53% |
| AAPL240927C00215000 | 2024-09-18 3:57PM EDT | 215.00 | 7.57 | 7.10 | 7.80 | +2.67 | +54.49% | 2,367 | 2,158 | 30.45% |
| AAPL240927C00217500 | 2024-09-18 3:59PM EDT | 217.50 | 5.67 | 5.65 | 5.85 | +2.17 | +62.00% | 3,944 | 3,273 | 28.04% |
| AAPL240927C00220000 | 2024-09-18 3:59PM EDT | 220.00 | 4.20 | 4.10 | 4.30 | +1.85 | +78.72% | 14,731 | 11,968 | 27.11% |
| AAPL240927C00222500 | 2024-09-18 3:59PM EDT | 222.50 | 2.93 | 2.85 | 3.00 | +1.43 | +95.33% | 10,041 | 4,695 | 26.22% |
| AAPL240927C00225000 | 2024-09-18 3:59PM EDT | 225.00 | 1.95 | 1.91 | 2.04 | +1.00 | +105.26% | 16,490 | 15,499 | 25.92% |
| AAPL240927C00227500 | 2024-09-18 3:58PM EDT | 227.50 | 1.23 | 1.21 | 1.30 | +0.66 | +115.79% | 5,870 | 2,884 | 25.44% |
| AAPL240927C00230000 | 2024-09-18 3:59PM EDT | 230.00 | 0.77 | 0.74 | 0.80 | +0.42 | +120.00% | 13,988 | 29,169 | 25.23% |
| AAPL240927C00232500 | 2024-09-18 3:59PM EDT | 232.50 | 0.46 | 0.38 | 0.50 | +0.24 | +109.09% | 2,042 | 3,039 | 25.51% |
| AAPL240927C00235000 | 2024-09-18 3:59PM EDT | 235.00 | 0.29 | 0.28 | 0.30 | +0.14 | +93.33% | 4,058 | 12,183 | 25.73% |
| AAPL240927C00237500 | 2024-09-18 3:51PM EDT | 237.50 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 2,256 | 3,616 | 26.61% |
| AAPL240927C00240000 | 2024-09-18 3:55PM EDT | 240.00 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 18,331 | 27,365 | 27.74% |
| AAPL240927C00242500 | 2024-09-18 3:59PM EDT | 242.50 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 445 | 777 | 28.81% |
| AAPL240927C00245000 | 2024-09-18 3:58PM EDT | 245.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 622 | 5,820 | 30.37% |
| AAPL240927C00250000 | 2024-09-18 3:58PM EDT | 250.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 631 | 3,464 | 32.03% |
| AAPL240927C00255000 | 2024-09-18 3:33PM EDT | 255.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 223 | 1,585 | 36.52% |
| AAPL240927C00260000 | 2024-09-18 3:58PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,225 | 2,791 | 37.50% |
| AAPL240927C00265000 | 2024-09-18 3:37PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,168 | 2,661 | 39.06% |
| AAPL240927C00270000 | 2024-09-16 10:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,522 | 42.19% |
| AAPL240927C00275000 | 2024-09-17 10:44AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 46.09% |
| AAPL240927C00280000 | 2024-09-12 1:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 325 | 49.22% |
| AAPL240927C00285000 | 2024-09-10 9:32AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 50.00% |
| AAPL240927C00290000 | 2024-09-11 11:32AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 53.13% |
| AAPL240927C00295000 | 2024-09-09 10:05AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 56.25% |
| AAPL240927C00300000 | 2024-09-16 3:39PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 212 | 57.81% |
Opções de vendapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927P00110000 | 2024-09-05 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 137.50% |
| AAPL240927P00115000 | 2024-09-10 10:19AM EDT | 115.00 | 0.01 | - | 0.17 | 0.00 | - | - | 1 | 172.07% |
| AAPL240927P00125000 | 2024-08-27 2:02PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 130 | 112.50% |
| AAPL240927P00130000 | 2024-08-19 12:53PM EDT | 130.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 129.69% |
| AAPL240927P00135000 | 2024-09-10 10:35AM EDT | 135.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 730 | 113.28% |
| AAPL240927P00140000 | 2024-09-12 1:32PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 350 | 95.31% |
| AAPL240927P00145000 | 2024-09-16 10:25AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,850 | 2,464 | 84.38% |
| AAPL240927P00150000 | 2024-09-17 12:59PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,862 | 78.13% |
| AAPL240927P00155000 | 2024-09-18 11:40AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,578 | 1,099 | 75.00% |
| AAPL240927P00160000 | 2024-09-17 3:19PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 382 | 66.41% |
| AAPL240927P00165000 | 2024-09-18 12:39PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 412 | 520 | 66.02% |
| AAPL240927P00170000 | 2024-09-18 3:28PM EDT | 170.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 46 | 791 | 58.59% |
| AAPL240927P00175000 | 2024-09-18 2:33PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 170 | 508 | 55.86% |
| AAPL240927P00180000 | 2024-09-18 3:49PM EDT | 180.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 239 | 831 | 50.39% |
| AAPL240927P00185000 | 2024-09-18 3:20PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 264 | 965 | 47.66% |
| AAPL240927P00190000 | 2024-09-18 3:53PM EDT | 190.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 644 | 3,262 | 43.46% |
| AAPL240927P00195000 | 2024-09-18 3:55PM EDT | 195.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 522 | 1,426 | 38.97% |
| AAPL240927P00197500 | 2024-09-18 3:52PM EDT | 197.50 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 657 | 1,206 | 36.72% |
| AAPL240927P00200000 | 2024-09-18 3:47PM EDT | 200.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 4,775 | 5,243 | 34.57% |
| AAPL240927P00202500 | 2024-09-18 3:59PM EDT | 202.50 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 704 | 2,062 | 32.62% |
| AAPL240927P00205000 | 2024-09-18 3:57PM EDT | 205.00 | 0.35 | 0.33 | 0.37 | -0.25 | -41.67% | 2,292 | 2,632 | 31.03% |
| AAPL240927P00207500 | 2024-09-18 3:58PM EDT | 207.50 | 0.46 | 0.45 | 0.50 | -0.44 | -48.89% | 1,334 | 1,983 | 29.25% |
| AAPL240927P00210000 | 2024-09-18 3:59PM EDT | 210.00 | 0.67 | 0.65 | 0.70 | -0.66 | -49.62% | 7,283 | 7,609 | 27.69% |
| AAPL240927P00212500 | 2024-09-18 3:59PM EDT | 212.50 | 1.02 | 0.97 | 1.03 | -0.91 | -47.15% | 3,845 | 2,239 | 26.59% |
| AAPL240927P00215000 | 2024-09-18 3:59PM EDT | 215.00 | 1.48 | 1.41 | 1.51 | -1.26 | -45.99% | 13,575 | 4,947 | 25.56% |
| AAPL240927P00217500 | 2024-09-18 3:58PM EDT | 217.50 | 2.20 | 2.10 | 2.20 | -1.70 | -43.59% | 19,245 | 1,390 | 24.68% |
| AAPL240927P00220000 | 2024-09-18 3:59PM EDT | 220.00 | 3.05 | 3.00 | 3.15 | -2.25 | -42.45% | 17,179 | 3,511 | 23.95% |
| AAPL240927P00222500 | 2024-09-18 3:54PM EDT | 222.50 | 4.35 | 4.15 | 4.40 | -2.60 | -37.41% | 1,872 | 563 | 23.37% |
| AAPL240927P00225000 | 2024-09-18 3:59PM EDT | 225.00 | 5.90 | 5.50 | 5.95 | -3.00 | -33.71% | 2,114 | 6,998 | 22.88% |
| AAPL240927P00227500 | 2024-09-18 3:58PM EDT | 227.50 | 7.80 | 7.10 | 7.80 | -3.40 | -30.36% | 458 | 352 | 22.64% |
| AAPL240927P00230000 | 2024-09-18 3:39PM EDT | 230.00 | 9.80 | 9.30 | 10.00 | -3.60 | -26.87% | 143 | 900 | 24.00% |
| AAPL240927P00232500 | 2024-09-18 1:43PM EDT | 232.50 | 12.00 | 10.95 | 12.35 | -4.55 | -27.49% | 5 | 37 | 26.07% |
| AAPL240927P00235000 | 2024-09-18 3:39PM EDT | 235.00 | 14.55 | 14.00 | 14.65 | -3.71 | -20.32% | 95 | 720 | 26.49% |
| AAPL240927P00237500 | 2024-09-18 9:35AM EDT | 237.50 | 18.75 | 15.50 | 17.20 | -4.25 | -18.48% | 16 | 13 | 30.79% |
| AAPL240927P00240000 | 2024-09-18 3:30PM EDT | 240.00 | 18.40 | 18.10 | 19.70 | -4.80 | -20.69% | 16 | 9 | 34.06% |
| AAPL240927P00242500 | 2024-09-18 3:42PM EDT | 242.50 | 21.10 | 21.40 | 22.20 | +2.10 | +11.05% | 15 | 4 | 37.23% |
| AAPL240927P00245000 | 2024-09-18 2:47PM EDT | 245.00 | 24.05 | 23.00 | 24.65 | -4.60 | -16.06% | 13 | 6 | 39.16% |
| AAPL240927P00250000 | 2024-09-18 10:40AM EDT | 250.00 | 28.77 | 28.05 | 29.70 | -4.89 | -14.53% | 2 | 2 | 46.29% |
| AAPL240927P00255000 | 2024-09-18 10:41AM EDT | 255.00 | 33.85 | 32.95 | 34.70 | +2.08 | +6.55% | 2 | 2 | 51.95% |
| AAPL240927P00260000 | 2024-09-12 3:37PM EDT | 260.00 | 36.78 | 38.15 | 39.70 | 0.00 | - | 4 | 0 | 57.42% |
| AAPL240927P00265000 | 2024-09-18 11:43AM EDT | 265.00 | 45.05 | 43.05 | 45.45 | +6.57 | +17.07% | 4 | 0 | 78.69% |
| AAPL240927P00270000 | 2024-08-30 11:19AM EDT | 270.00 | 41.85 | 48.15 | 50.30 | 0.00 | - | 3 | 0 | 81.79% |
| AAPL240927P00300000 | 2024-09-18 1:37PM EDT | 300.00 | 78.20 | 78.85 | 79.70 | +5.60 | +7.71% | 2 | 0 | 95.07% |
© 2024 Yahoo. Todos os direitos reservados.