Mercado abrirá em 7 h 37 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
74,63 -0,93 (-1,23%) OURO
2.677,30 +1,00 (+0,04%) Bitcoin USD
63.914,41 +1.049,39 (+1,67%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417C00110000 | 2024-10-11 1:53PM EDT | 110.00 | 120.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00115000 | 2024-10-08 10:34AM EDT | 115.00 | 112.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 125.00 | 99.47 | 105.55 | 108.60 | 0.00 | - | - | 15 | 69.46% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 130.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 135.00 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 145.00 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 150.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 155.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 160.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00165000 | 2024-10-07 1:57PM EDT | 165.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00170000 | 2024-10-07 3:35PM EDT | 170.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00175000 | 2024-10-09 1:41PM EDT | 175.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00180000 | 2024-09-30 9:30AM EDT | 180.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00185000 | 2024-10-10 10:08AM EDT | 185.00 | 50.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250417C00190000 | 2024-10-10 11:00AM EDT | 190.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00195000 | 2024-10-11 10:23AM EDT | 195.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00200000 | 2024-10-11 3:16PM EDT | 200.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00205000 | 2024-10-09 2:25PM EDT | 205.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417C00210000 | 2024-10-10 3:44PM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL250417C00215000 | 2024-10-10 3:47PM EDT | 215.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00220000 | 2024-10-11 3:15PM EDT | 220.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL250417C00225000 | 2024-10-11 3:55PM EDT | 225.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250417C00230000 | 2024-10-11 3:55PM EDT | 230.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.39% |
| AAPL250417C00235000 | 2024-10-11 3:55PM EDT | 235.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AAPL250417C00240000 | 2024-10-11 3:55PM EDT | 240.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| AAPL250417C00245000 | 2024-10-11 3:55PM EDT | 245.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250417C00250000 | 2024-10-11 3:55PM EDT | 250.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL250417C00255000 | 2024-10-11 10:54AM EDT | 255.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL250417C00260000 | 2024-10-11 3:50PM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AAPL250417C00265000 | 2024-10-11 12:08PM EDT | 265.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| AAPL250417C00270000 | 2024-10-11 11:14AM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417C00275000 | 2024-10-08 2:03PM EDT | 275.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL250417C00280000 | 2024-10-11 11:08AM EDT | 280.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417C00285000 | 2024-10-11 9:41AM EDT | 285.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417C00290000 | 2024-10-11 9:30AM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250417C00295000 | 2024-10-10 1:38PM EDT | 295.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250417C00300000 | 2024-10-11 11:40AM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417C00305000 | 2024-10-10 3:34PM EDT | 305.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250417C00310000 | 2024-10-10 2:54PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250417C00315000 | 2024-10-11 3:17PM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417C00320000 | 2024-10-09 1:53PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417C00325000 | 2024-10-11 1:39PM EDT | 325.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417C00330000 | 2024-10-08 11:54AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250417C00335000 | 2024-10-11 3:18PM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250417C00340000 | 2024-10-11 3:09PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417P00110000 | 2024-09-30 1:48PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250417P00115000 | 2024-10-08 3:47PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250417P00120000 | 2024-10-10 12:04PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250417P00125000 | 2024-10-11 9:30AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250417P00130000 | 2024-10-08 3:46PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417P00135000 | 2024-10-09 3:01PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250417P00140000 | 2024-10-08 3:46PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417P00145000 | 2024-10-08 3:46PM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417P00150000 | 2024-10-11 12:47PM EDT | 150.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250417P00155000 | 2024-10-08 3:46PM EDT | 155.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250417P00160000 | 2024-10-11 11:25AM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250417P00165000 | 2024-10-09 12:02PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250417P00170000 | 2024-10-11 12:24PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417P00175000 | 2024-10-07 3:55PM EDT | 175.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250417P00180000 | 2024-10-11 11:55AM EDT | 180.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250417P00185000 | 2024-10-10 3:43PM EDT | 185.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250417P00190000 | 2024-10-11 11:14AM EDT | 190.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250417P00195000 | 2024-10-11 11:14AM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250417P00200000 | 2024-10-11 3:46PM EDT | 200.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AAPL250417P00205000 | 2024-10-11 11:14AM EDT | 205.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAPL250417P00210000 | 2024-10-11 2:30PM EDT | 210.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| AAPL250417P00215000 | 2024-10-11 2:55PM EDT | 215.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL250417P00220000 | 2024-10-11 10:48AM EDT | 220.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL250417P00225000 | 2024-10-11 2:33PM EDT | 225.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| AAPL250417P00230000 | 2024-10-11 2:33PM EDT | 230.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250417P00235000 | 2024-10-11 10:58AM EDT | 235.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417P00240000 | 2024-10-10 3:18PM EDT | 240.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250417P00245000 | 2024-10-08 12:22PM EDT | 245.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417P00250000 | 2024-10-11 12:38PM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250417P00255000 | 2024-09-17 12:18PM EDT | 255.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250417P00260000 | 2024-09-30 10:04AM EDT | 260.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250417P00265000 | 2024-10-08 2:37PM EDT | 265.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417P00270000 | 2024-10-07 1:47PM EDT | 270.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250417P00275000 | 2024-10-07 1:47PM EDT | 275.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 280.00 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 19.96% |
© 2024 Yahoo. Todos os direitos reservados.