Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.095,14 +1.255,04 (+2,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025C00100000 | 2024-10-04 3:53PM EDT | 100.00 | 126.51 | 126.70 | 128.05 | -4.06 | -3.11% | 5 | 1 | 169.73% |
| AAPL241025C00140000 | 2024-10-03 10:07AM EDT | 140.00 | 87.15 | 86.85 | 87.50 | 0.00 | - | 2 | 4 | 98.73% |
| AAPL241025C00145000 | 2024-10-01 3:45PM EDT | 145.00 | 81.78 | 81.90 | 82.50 | 0.00 | - | 1 | 10 | 93.36% |
| AAPL241025C00150000 | 2024-09-27 11:12AM EDT | 150.00 | 78.60 | 76.85 | 77.40 | 0.00 | - | 4 | 74 | 84.28% |
| AAPL241025C00160000 | 2024-09-27 11:07AM EDT | 160.00 | 69.00 | 66.90 | 67.55 | 0.00 | - | 2 | 26 | 76.03% |
| AAPL241025C00165000 | 2024-10-04 11:15AM EDT | 165.00 | 60.52 | 61.25 | 63.40 | +4.61 | +8.25% | 12 | 1 | 72.95% |
| AAPL241025C00170000 | 2024-10-01 3:11PM EDT | 170.00 | 56.55 | 56.95 | 58.30 | 0.00 | - | 2 | 12 | 73.46% |
| AAPL241025C00175000 | 2024-10-03 11:50AM EDT | 175.00 | 50.90 | 51.30 | 53.45 | 0.00 | - | 1 | 16 | 62.55% |
| AAPL241025C00180000 | 2024-10-04 3:38PM EDT | 180.00 | 46.67 | 47.05 | 48.35 | -1.27 | -2.65% | 1 | 33 | 62.57% |
| AAPL241025C00185000 | 2024-10-03 11:09AM EDT | 185.00 | 40.22 | 42.10 | 42.75 | 0.00 | - | 2 | 25 | 52.20% |
| AAPL241025C00190000 | 2024-10-04 2:32PM EDT | 190.00 | 35.86 | 37.25 | 37.80 | -0.38 | -1.05% | 186 | 83 | 52.00% |
| AAPL241025C00195000 | 2024-10-04 1:50PM EDT | 195.00 | 30.92 | 32.20 | 32.90 | -0.09 | -0.29% | 1 | 25 | 47.19% |
| AAPL241025C00200000 | 2024-10-04 3:19PM EDT | 200.00 | 26.50 | 27.40 | 28.00 | +1.65 | +6.64% | 45 | 518 | 42.16% |
| AAPL241025C00205000 | 2024-10-04 3:45PM EDT | 205.00 | 22.34 | 22.60 | 23.20 | +1.95 | +9.56% | 4 | 321 | 37.77% |
| AAPL241025C00210000 | 2024-10-04 2:09PM EDT | 210.00 | 17.60 | 17.95 | 18.35 | +0.10 | +0.57% | 7 | 505 | 32.48% |
| AAPL241025C00215000 | 2024-10-04 3:53PM EDT | 215.00 | 13.10 | 13.50 | 13.75 | 0.00 | - | 222 | 930 | 28.32% |
| AAPL241025C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 9.50 | 9.40 | 9.50 | +0.35 | +3.83% | 365 | 1,748 | 24.85% |
| AAPL241025C00225000 | 2024-10-04 3:58PM EDT | 225.00 | 5.85 | 5.90 | 6.00 | 0.00 | - | 1,468 | 3,181 | 22.82% |
| AAPL241025C00230000 | 2024-10-04 3:59PM EDT | 230.00 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 3,985 | 6,336 | 21.14% |
| AAPL241025C00235000 | 2024-10-04 3:59PM EDT | 235.00 | 1.51 | 1.51 | 1.58 | -0.15 | -9.04% | 2,969 | 9,332 | 20.13% |
| AAPL241025C00240000 | 2024-10-04 3:58PM EDT | 240.00 | 0.65 | 0.63 | 0.66 | -0.09 | -12.16% | 1,686 | 18,163 | 19.58% |
| AAPL241025C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 5,005 | 6,551 | 20.04% |
| AAPL241025C00250000 | 2024-10-04 3:57PM EDT | 250.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 393 | 2,401 | 21.00% |
| AAPL241025C00255000 | 2024-10-04 3:57PM EDT | 255.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 222 | 1,675 | 22.46% |
| AAPL241025C00260000 | 2024-10-04 3:57PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 152 | 15,104 | 24.02% |
| AAPL241025C00265000 | 2024-10-03 11:36AM EDT | 265.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 486 | 26.17% |
| AAPL241025C00270000 | 2024-10-04 11:12AM EDT | 270.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 19 | 288 | 27.93% |
| AAPL241025C00275000 | 2024-10-04 12:42PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 3 | 126 | 32.42% |
| AAPL241025C00280000 | 2024-10-03 10:44AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 154 | 33.01% |
| AAPL241025C00285000 | 2024-10-04 2:24PM EDT | 285.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 3 | 37.50% |
| AAPL241025C00290000 | 2024-10-03 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 51 | 40.82% |
| AAPL241025C00295000 | 2024-09-18 9:30AM EDT | 295.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 44.14% |
| AAPL241025C00300000 | 2024-10-04 10:37AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 38.28% |
Opções de vendapara25 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025P00100000 | 2024-09-20 2:32PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 117.97% |
| AAPL241025P00120000 | 2024-09-24 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 30 | 89.84% |
| AAPL241025P00125000 | 2024-09-24 11:37AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 600 | 814 | 79.69% |
| AAPL241025P00130000 | 2024-10-03 3:25PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 3,030 | 74.22% |
| AAPL241025P00135000 | 2024-09-24 12:32PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 112 | 74.22% |
| AAPL241025P00140000 | 2024-09-26 11:14AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 367 | 67.19% |
| AAPL241025P00145000 | 2024-10-03 1:04PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 225 | 62.50% |
| AAPL241025P00150000 | 2024-09-30 1:47PM EDT | 150.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 67 | 61.33% |
| AAPL241025P00155000 | 2024-10-04 2:41PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 50 | 52 | 56.64% |
| AAPL241025P00160000 | 2024-10-04 2:27PM EDT | 160.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 43 | 1,548 | 54.30% |
| AAPL241025P00165000 | 2024-10-03 12:18PM EDT | 165.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 554 | 51.37% |
| AAPL241025P00170000 | 2024-10-04 3:27PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 21 | 155 | 49.41% |
| AAPL241025P00175000 | 2024-10-04 2:13PM EDT | 175.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 34 | 246 | 46.48% |
| AAPL241025P00180000 | 2024-10-04 3:55PM EDT | 180.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 18 | 547 | 43.16% |
| AAPL241025P00185000 | 2024-10-04 3:54PM EDT | 185.00 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 57 | 674 | 40.04% |
| AAPL241025P00190000 | 2024-10-04 3:55PM EDT | 190.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 92 | 901 | 36.91% |
| AAPL241025P00195000 | 2024-10-04 3:23PM EDT | 195.00 | 0.24 | 0.21 | 0.23 | -0.11 | -31.43% | 47 | 10,478 | 33.64% |
| AAPL241025P00200000 | 2024-10-04 3:47PM EDT | 200.00 | 0.33 | 0.30 | 0.32 | -0.12 | -26.67% | 253 | 3,118 | 30.76% |
| AAPL241025P00205000 | 2024-10-04 3:59PM EDT | 205.00 | 0.46 | 0.44 | 0.47 | -0.24 | -34.29% | 4,611 | 5,227 | 28.08% |
| AAPL241025P00210000 | 2024-10-04 3:54PM EDT | 210.00 | 0.74 | 0.70 | 0.74 | -0.35 | -32.11% | 1,199 | 3,138 | 25.68% |
| AAPL241025P00215000 | 2024-10-04 3:56PM EDT | 215.00 | 1.21 | 1.18 | 1.23 | -0.54 | -30.86% | 968 | 2,633 | 23.58% |
| AAPL241025P00220000 | 2024-10-04 3:59PM EDT | 220.00 | 2.07 | 2.01 | 2.10 | -0.74 | -26.33% | 1,239 | 4,130 | 21.69% |
| AAPL241025P00225000 | 2024-10-04 3:57PM EDT | 225.00 | 3.55 | 3.50 | 3.60 | -0.96 | -21.29% | 553 | 4,707 | 20.08% |
| AAPL241025P00230000 | 2024-10-04 3:57PM EDT | 230.00 | 5.80 | 5.80 | 5.95 | -1.15 | -16.55% | 222 | 1,909 | 18.58% |
| AAPL241025P00235000 | 2024-10-04 3:58PM EDT | 235.00 | 9.20 | 9.05 | 9.45 | -1.41 | -13.29% | 50 | 266 | 18.20% |
| AAPL241025P00240000 | 2024-10-04 3:58PM EDT | 240.00 | 13.43 | 13.20 | 13.75 | -1.82 | -11.93% | 10 | 105 | 18.60% |
| AAPL241025P00245000 | 2024-10-04 3:34PM EDT | 245.00 | 18.75 | 17.65 | 19.05 | -2.06 | -9.90% | 9 | 50 | 26.21% |
| AAPL241025P00250000 | 2024-10-04 2:08PM EDT | 250.00 | 25.10 | 22.60 | 23.50 | -1.30 | -4.92% | 3 | 7 | 24.22% |
| AAPL241025P00255000 | 2024-10-01 9:30AM EDT | 255.00 | 25.84 | 28.10 | 28.65 | 0.00 | - | 1 | 0 | 30.47% |
| AAPL241025P00260000 | 2024-10-04 3:55PM EDT | 260.00 | 33.20 | 33.00 | 33.65 | +0.85 | +2.63% | 2 | 1 | 34.33% |
| AAPL241025P00265000 | 2024-09-26 3:37PM EDT | 265.00 | 37.37 | 38.00 | 38.65 | 0.00 | - | 1 | 0 | 38.01% |
| AAPL241025P00275000 | 2024-10-04 3:55PM EDT | 275.00 | 48.20 | 48.00 | 48.65 | +0.95 | +2.01% | 2 | 1 | 45.00% |
| AAPL241025P00285000 | 2024-09-23 10:04AM EDT | 285.00 | 58.18 | 57.10 | 58.65 | 0.00 | - | - | 0 | 51.51% |
© 2024 Yahoo. Todos os direitos reservados.