Mercado abrirá em 7 h 50 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,65 -0,91 (-1,20%) OURO
2.676,40 +0,10 (+0,00%) Bitcoin USD
63.958,16 +1.106,41 (+1,76%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 78.32% |
| AAPL250221C00115000 | 2024-10-08 10:42AM EDT | 115.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00120000 | 2024-10-11 3:55PM EDT | 120.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 125.00 | 104.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 130.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250221C00140000 | 2024-10-04 10:22AM EDT | 140.00 | 87.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 145.00 | 87.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 150.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00155000 | 2024-10-07 3:54PM EDT | 155.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 160.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250221C00165000 | 2024-10-11 12:41PM EDT | 165.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00170000 | 2024-10-08 1:08PM EDT | 170.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250221C00175000 | 2024-10-08 9:32AM EDT | 175.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250221C00180000 | 2024-10-10 10:06AM EDT | 180.00 | 52.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00185000 | 2024-10-09 10:15AM EDT | 185.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250221C00190000 | 2024-10-11 3:25PM EDT | 190.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250221C00195000 | 2024-10-11 10:53AM EDT | 195.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221C00200000 | 2024-10-11 3:50PM EDT | 200.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL250221C00205000 | 2024-10-11 3:57PM EDT | 205.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL250221C00210000 | 2024-10-11 11:36AM EDT | 210.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250221C00215000 | 2024-10-11 3:27PM EDT | 215.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AAPL250221C00220000 | 2024-10-11 3:07PM EDT | 220.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL250221C00225000 | 2024-10-11 3:09PM EDT | 225.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL250221C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.39% |
| AAPL250221C00235000 | 2024-10-11 3:55PM EDT | 235.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| AAPL250221C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| AAPL250221C00245000 | 2024-10-11 1:59PM EDT | 245.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| AAPL250221C00250000 | 2024-10-11 3:24PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL250221C00255000 | 2024-10-11 2:34PM EDT | 255.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| AAPL250221C00260000 | 2024-10-11 3:55PM EDT | 260.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AAPL250221C00265000 | 2024-10-11 3:57PM EDT | 265.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL250221C00270000 | 2024-10-10 9:48AM EDT | 270.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250221C00275000 | 2024-10-11 3:59PM EDT | 275.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250221C00280000 | 2024-10-11 12:15PM EDT | 280.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250221C00285000 | 2024-10-11 3:55PM EDT | 285.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250221C00290000 | 2024-10-09 2:54PM EDT | 290.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250221C00295000 | 2024-10-11 2:53PM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250221C00300000 | 2024-10-10 3:20PM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL250221C00305000 | 2024-10-09 2:54PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221C00310000 | 2024-10-09 3:47PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250221C00315000 | 2024-09-30 3:24PM EDT | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL250221C00320000 | 2024-10-09 2:41PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250221C00325000 | 2024-10-10 10:14AM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250221C00330000 | 2024-10-01 10:13AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250221C00335000 | 2024-10-11 3:09PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221C00340000 | 2024-10-04 12:01PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250221C00345000 | 2024-09-26 3:33PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221C00350000 | 2024-10-09 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221C00355000 | 2024-10-11 11:49AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| AAPL250221C00360000 | 2024-09-18 1:30PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221C00365000 | 2024-10-03 12:56PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 12.50% |
| AAPL250221C00370000 | 2024-10-10 3:06PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAPL250221C00375000 | 2024-10-04 3:41PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250221C00380000 | 2024-10-09 1:08PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221P00100000 | 2024-10-09 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL250221P00110000 | 2024-09-30 2:30PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250221P00120000 | 2024-10-10 11:11AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL250221P00125000 | 2024-10-10 11:12AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250221P00130000 | 2024-10-08 10:56AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL250221P00135000 | 2024-10-11 3:33PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250221P00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAPL250221P00150000 | 2024-10-10 3:22PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250221P00155000 | 2024-10-11 11:10AM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL250221P00160000 | 2024-10-10 12:50PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250221P00165000 | 2024-10-10 3:53PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250221P00170000 | 2024-10-10 3:22PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AAPL250221P00175000 | 2024-10-11 3:39PM EDT | 175.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250221P00180000 | 2024-10-11 3:05PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL250221P00185000 | 2024-10-11 2:12PM EDT | 185.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250221P00190000 | 2024-10-11 11:42AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250221P00195000 | 2024-10-11 3:59PM EDT | 195.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| AAPL250221P00200000 | 2024-10-11 3:59PM EDT | 200.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| AAPL250221P00205000 | 2024-10-11 12:25PM EDT | 205.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AAPL250221P00210000 | 2024-10-11 3:27PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| AAPL250221P00215000 | 2024-10-11 1:31PM EDT | 215.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 1.56% |
| AAPL250221P00220000 | 2024-10-11 3:56PM EDT | 220.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 1.56% |
| AAPL250221P00225000 | 2024-10-11 3:26PM EDT | 225.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| AAPL250221P00230000 | 2024-10-11 3:54PM EDT | 230.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AAPL250221P00235000 | 2024-10-11 3:50PM EDT | 235.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL250221P00240000 | 2024-10-11 11:35AM EDT | 240.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221P00245000 | 2024-10-08 11:43AM EDT | 245.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250221P00250000 | 2024-10-11 1:13PM EDT | 250.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00255000 | 2024-10-04 3:32PM EDT | 255.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250221P00260000 | 2024-10-07 3:57PM EDT | 260.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250221P00265000 | 2024-10-07 12:50PM EDT | 265.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00270000 | 2024-10-07 12:50PM EDT | 270.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 280.00 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 20.69% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 290.00 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 22.22% |
© 2024 Yahoo. Todos os direitos reservados.