Mercado fechará em 5 h 54 min
BOVESPA
134.530,52 +210,94 (+0,16%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
51.164,25 +191,14 (+0,37%) PETROLEO CRU
66,49 +0,74 (+1,13%) OURO
2.539,00 -4,10 (-0,16%) Bitcoin USD
55.883,02 -809,45 (-1,43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:06AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00005000 | 2024-08-20 3:56PM EDT | 5.00 | 221.90 | 216.85 | 218.85 | 0.00 | - | 178 | 870 | 331.64% |
| AAPL250620C00050000 | 2024-08-29 3:57PM EDT | 50.00 | 180.94 | 173.10 | 174.90 | 0.00 | - | 8 | 2,155 | 117.26% |
| AAPL250620C00055000 | 2024-08-28 3:19PM EDT | 55.00 | 173.82 | 168.15 | 170.35 | 0.00 | - | 2 | 435 | 111.93% |
| AAPL250620C00060000 | 2024-08-23 2:09PM EDT | 60.00 | 168.40 | 163.30 | 165.25 | 0.00 | - | 134 | 399 | 105.38% |
| AAPL250620C00065000 | 2024-09-04 9:31AM EDT | 65.00 | 159.95 | 158.15 | 161.00 | 0.00 | - | 1 | 212 | 101.31% |
| AAPL250620C00070000 | 2024-09-10 2:13PM EDT | 70.00 | 153.17 | 153.65 | 155.80 | 0.00 | - | 1 | 324 | 96.53% |
| AAPL250620C00075000 | 2024-07-12 2:38PM EDT | 75.00 | 160.18 | 142.65 | 144.50 | 0.00 | - | 2 | 269 | 0.00% |
| AAPL250620C00080000 | 2024-09-11 9:31AM EDT | 80.00 | 145.02 | 144.30 | 146.15 | -0.06 | -0.04% | 58 | 308 | 89.01% |
| AAPL250620C00085000 | 2024-08-29 1:51PM EDT | 85.00 | 149.50 | 139.50 | 141.55 | 0.00 | - | 1 | 715 | 85.78% |
| AAPL250620C00090000 | 2024-08-29 11:54AM EDT | 90.00 | 144.70 | 134.75 | 136.30 | 0.00 | - | 1 | 451 | 81.26% |
| AAPL250620C00095000 | 2024-09-04 9:44AM EDT | 95.00 | 128.60 | 130.35 | 131.75 | 0.00 | - | 6 | 3,809 | 79.33% |
| AAPL250620C00100000 | 2024-09-03 9:45AM EDT | 100.00 | 129.00 | 125.05 | 126.85 | 0.00 | - | 1 | 287 | 74.80% |
| AAPL250620C00105000 | 2024-09-10 3:42PM EDT | 105.00 | 119.34 | 120.20 | 122.60 | 0.00 | - | 3 | 208 | 72.67% |
| AAPL250620C00110000 | 2024-09-10 12:37PM EDT | 110.00 | 112.66 | 115.80 | 117.65 | 0.00 | - | 5 | 333 | 70.09% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 115.00 | 104.83 | 109.25 | 110.65 | 0.00 | - | 18 | 390 | 59.88% |
| AAPL250620C00120000 | 2024-09-10 2:18PM EDT | 120.00 | 105.25 | 106.60 | 107.55 | 0.00 | - | 1 | 1,350 | 64.10% |
| AAPL250620C00125000 | 2024-08-23 3:59PM EDT | 125.00 | 106.70 | 101.60 | 102.65 | 0.00 | - | 1 | 455 | 60.86% |
| AAPL250620C00130000 | 2024-09-09 9:30AM EDT | 130.00 | 96.00 | 96.95 | 98.20 | 0.00 | - | 1 | 678 | 58.92% |
| AAPL250620C00135000 | 2024-07-31 3:04PM EDT | 135.00 | 93.70 | 98.45 | 99.80 | 0.00 | - | 2 | 570 | 72.24% |
| AAPL250620C00140000 | 2024-09-09 2:48PM EDT | 140.00 | 83.70 | 87.70 | 88.85 | 0.00 | - | 1 | 906 | 54.46% |
| AAPL250620C00145000 | 2024-09-06 2:51PM EDT | 145.00 | 81.39 | 83.20 | 84.45 | 0.00 | - | 5 | 542 | 52.75% |
| AAPL250620C00150000 | 2024-09-10 3:10PM EDT | 150.00 | 76.88 | 78.80 | 79.40 | 0.00 | - | 4 | 1,378 | 50.35% |
| AAPL250620C00155000 | 2024-08-20 10:10AM EDT | 155.00 | 79.00 | 74.05 | 74.85 | 0.00 | - | 2 | 1,008 | 49.04% |
| AAPL250620C00160000 | 2024-09-11 9:30AM EDT | 160.00 | 68.67 | 70.00 | 70.60 | +2.07 | +3.11% | 4 | 2,933 | 47.64% |
| AAPL250620C00165000 | 2024-09-10 3:55PM EDT | 165.00 | 63.00 | 65.25 | 66.05 | 0.00 | - | 5 | 1,216 | 45.57% |
| AAPL250620C00170000 | 2024-09-10 2:45PM EDT | 170.00 | 59.45 | 61.00 | 61.55 | 0.00 | - | 32 | 2,777 | 43.57% |
| AAPL250620C00175000 | 2024-09-06 9:51AM EDT | 175.00 | 59.10 | 56.35 | 56.75 | 0.00 | - | 3 | 2,038 | 41.01% |
| AAPL250620C00180000 | 2024-09-10 2:17PM EDT | 180.00 | 51.55 | 53.00 | 53.40 | 0.00 | - | 7 | 5,712 | 40.96% |
| AAPL250620C00185000 | 2024-09-10 10:01AM EDT | 185.00 | 45.13 | 48.75 | 49.10 | 0.00 | - | 13 | 2,827 | 39.14% |
| AAPL250620C00190000 | 2024-09-10 1:53PM EDT | 190.00 | 43.57 | 45.10 | 45.50 | 0.00 | - | 3 | 7,072 | 38.34% |
| AAPL250620C00195000 | 2024-09-10 3:54PM EDT | 195.00 | 39.75 | 41.20 | 41.65 | 0.00 | - | 1 | 3,482 | 37.02% |
| AAPL250620C00200000 | 2024-09-10 3:59PM EDT | 200.00 | 35.75 | 37.70 | 38.10 | 0.00 | - | 20 | 7,622 | 36.02% |
| AAPL250620C00205000 | 2024-09-10 3:58PM EDT | 205.00 | 32.42 | 34.15 | 34.55 | 0.00 | - | 13 | 6,182 | 34.87% |
| AAPL250620C00210000 | 2024-09-11 9:31AM EDT | 210.00 | 30.25 | 30.80 | 31.10 | +0.70 | +2.37% | 2 | 6,734 | 33.71% |
| AAPL250620C00215000 | 2024-09-10 3:48PM EDT | 215.00 | 26.35 | 27.70 | 28.05 | 0.00 | - | 143 | 9,725 | 32.92% |
| AAPL250620C00220000 | 2024-09-10 2:06PM EDT | 220.00 | 23.90 | 24.55 | 24.90 | 0.00 | - | 191 | 8,924 | 31.83% |
| AAPL250620C00225000 | 2024-09-10 3:50PM EDT | 225.00 | 20.90 | 21.90 | 22.20 | 0.00 | - | 44 | 4,559 | 31.14% |
| AAPL250620C00230000 | 2024-09-11 9:34AM EDT | 230.00 | 19.47 | 19.25 | 19.50 | +1.02 | +5.53% | 2 | 8,986 | 30.25% |
| AAPL250620C00235000 | 2024-09-10 12:45PM EDT | 235.00 | 15.50 | 16.65 | 16.95 | 0.00 | - | 2 | 11,439 | 29.35% |
| AAPL250620C00240000 | 2024-09-10 2:24PM EDT | 240.00 | 14.13 | 14.75 | 14.95 | 0.00 | - | 35 | 13,147 | 28.95% |
| AAPL250620C00245000 | 2024-09-10 2:41PM EDT | 245.00 | 12.10 | 12.80 | 13.00 | 0.00 | - | 54 | 6,017 | 28.41% |
| AAPL250620C00250000 | 2024-09-11 9:31AM EDT | 250.00 | 10.80 | 11.00 | 11.25 | +0.35 | +3.35% | 10 | 16,124 | 27.92% |
| AAPL250620C00260000 | 2024-09-11 9:32AM EDT | 260.00 | 8.15 | 8.15 | 8.30 | +0.49 | +6.40% | 27 | 11,037 | 27.08% |
| AAPL250620C00270000 | 2024-09-10 2:36PM EDT | 270.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 57 | 9,750 | 26.54% |
| AAPL250620C00280000 | 2024-09-10 3:52PM EDT | 280.00 | 3.98 | 4.20 | 4.35 | 0.00 | - | 45 | 8,161 | 25.95% |
| AAPL250620C00290000 | 2024-09-10 3:54PM EDT | 290.00 | 2.80 | 3.00 | 3.15 | 0.00 | - | 75 | 2,326 | 25.70% |
| AAPL250620C00300000 | 2024-09-11 9:30AM EDT | 300.00 | 2.05 | 2.12 | 2.22 | +0.03 | +1.49% | 2 | 9,467 | 25.37% |
| AAPL250620C00310000 | 2024-09-10 3:43PM EDT | 310.00 | 1.45 | 1.53 | 1.62 | 0.00 | - | 4 | 3,432 | 25.35% |
| AAPL250620C00320000 | 2024-09-10 3:49PM EDT | 320.00 | 1.09 | 1.13 | 1.22 | 0.00 | - | 71 | 5,899 | 25.54% |
| AAPL250620C00330000 | 2024-09-10 12:36PM EDT | 330.00 | 0.78 | 0.83 | 0.91 | 0.00 | - | 30 | 370 | 25.66% |
| AAPL250620C00340000 | 2024-09-10 3:50PM EDT | 340.00 | 0.61 | 0.62 | 0.70 | 0.00 | - | 44 | 736 | 25.93% |
| AAPL250620C00350000 | 2024-09-11 9:30AM EDT | 350.00 | 0.49 | 0.47 | 0.54 | 0.00 | - | 1 | 762 | 26.17% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00010000 | 2024-09-03 11:10AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 121.88% |
| AAPL250620P00015000 | 2024-08-07 12:14PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 3 | 104.69% |
| AAPL250620P00020000 | 2024-08-09 1:14PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 91.41% |
| AAPL250620P00025000 | 2024-09-04 3:33PM EDT | 25.00 | 0.03 | 0.01 | 0.45 | 0.00 | - | 4 | 4 | 107.23% |
| AAPL250620P00040000 | 2024-08-26 11:24AM EDT | 40.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 7 | 69.73% |
| AAPL250620P00050000 | 2024-09-05 2:29PM EDT | 50.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 80 | 2,305 | 64.06% |
| AAPL250620P00055000 | 2024-07-18 2:31PM EDT | 55.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 2 | 441 | 61.13% |
| AAPL250620P00060000 | 2024-07-29 3:37PM EDT | 60.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 110 | 361 | 58.11% |
| AAPL250620P00065000 | 2024-08-28 12:33PM EDT | 65.00 | 0.10 | 0.06 | 0.19 | 0.00 | - | 20 | 307 | 56.06% |
| AAPL250620P00070000 | 2024-08-07 10:21AM EDT | 70.00 | 0.21 | 0.11 | 0.18 | 0.00 | - | 50 | 985 | 53.81% |
| AAPL250620P00075000 | 2024-09-03 11:06AM EDT | 75.00 | 0.14 | 0.11 | 0.23 | 0.00 | - | 1 | 2,079 | 51.66% |
| AAPL250620P00080000 | 2024-08-21 3:47PM EDT | 80.00 | 0.17 | 0.14 | 0.27 | 0.00 | - | 1 | 1,508 | 51.81% |
| AAPL250620P00085000 | 2024-09-05 10:51AM EDT | 85.00 | 0.21 | 0.16 | 0.29 | 0.00 | - | 2 | 2,413 | 49.37% |
| AAPL250620P00090000 | 2024-09-06 2:32PM EDT | 90.00 | 0.29 | 0.20 | 0.33 | 0.00 | - | 193 | 391 | 47.46% |
| AAPL250620P00095000 | 2024-09-03 11:15AM EDT | 95.00 | 0.25 | 0.25 | 0.34 | 0.00 | - | 322 | 1,141 | 45.02% |
| AAPL250620P00100000 | 2024-09-10 9:30AM EDT | 100.00 | 0.37 | 0.30 | 0.43 | 0.00 | - | 40 | 2,179 | 44.02% |
| AAPL250620P00105000 | 2024-09-10 3:55PM EDT | 105.00 | 0.42 | 0.34 | 0.47 | 0.00 | - | 52 | 2,198 | 42.14% |
| AAPL250620P00110000 | 2024-09-09 12:17PM EDT | 110.00 | 0.51 | 0.41 | 0.51 | 0.00 | - | 40 | 1,615 | 40.26% |
| AAPL250620P00115000 | 2024-09-09 2:58PM EDT | 115.00 | 0.60 | 0.52 | 0.58 | 0.00 | - | 2 | 1,930 | 38.77% |
| AAPL250620P00120000 | 2024-09-10 9:30AM EDT | 120.00 | 0.71 | 0.60 | 0.66 | 0.00 | - | 20 | 2,374 | 37.33% |
| AAPL250620P00125000 | 2024-09-10 10:30AM EDT | 125.00 | 0.82 | 0.72 | 0.79 | 0.00 | - | 3 | 3,502 | 36.28% |
| AAPL250620P00130000 | 2024-09-10 3:14PM EDT | 130.00 | 0.91 | 0.87 | 0.92 | 0.00 | - | 2 | 4,900 | 35.10% |
| AAPL250620P00135000 | 2024-09-09 3:12PM EDT | 135.00 | 1.17 | 1.01 | 1.09 | 0.00 | - | 14 | 3,398 | 34.07% |
| AAPL250620P00140000 | 2024-09-06 12:00PM EDT | 140.00 | 1.44 | 1.20 | 1.28 | 0.00 | - | 3 | 5,213 | 33.03% |
| AAPL250620P00145000 | 2024-09-10 3:33PM EDT | 145.00 | 1.51 | 1.43 | 1.53 | 0.00 | - | 38 | 4,262 | 32.15% |
| AAPL250620P00150000 | 2024-09-10 1:00PM EDT | 150.00 | 1.91 | 1.69 | 1.78 | 0.00 | - | 80 | 10,242 | 31.12% |
| AAPL250620P00155000 | 2024-09-09 10:11AM EDT | 155.00 | 2.26 | 2.01 | 2.13 | 0.00 | - | 20 | 5,821 | 30.34% |
| AAPL250620P00160000 | 2024-09-10 1:20PM EDT | 160.00 | 2.61 | 2.36 | 2.45 | 0.00 | - | 12 | 8,140 | 29.28% |
| AAPL250620P00165000 | 2024-09-10 10:29AM EDT | 165.00 | 3.11 | 2.80 | 2.90 | 0.00 | - | 4 | 10,806 | 28.48% |
| AAPL250620P00170000 | 2024-09-10 12:11PM EDT | 170.00 | 3.90 | 3.30 | 3.45 | 0.00 | - | 13 | 10,819 | 27.77% |
| AAPL250620P00175000 | 2024-09-09 11:11AM EDT | 175.00 | 4.76 | 3.90 | 4.05 | 0.00 | - | 5 | 7,060 | 26.98% |
| AAPL250620P00180000 | 2024-09-11 9:34AM EDT | 180.00 | 4.70 | 4.60 | 4.75 | -0.35 | -6.48% | 2 | 18,502 | 26.22% |
| AAPL250620P00185000 | 2024-09-10 3:17PM EDT | 185.00 | 5.83 | 5.45 | 5.65 | 0.00 | - | 2 | 7,722 | 25.65% |
| AAPL250620P00190000 | 2024-09-10 11:06AM EDT | 190.00 | 7.15 | 6.35 | 6.55 | 0.00 | - | 18 | 16,612 | 24.85% |
| AAPL250620P00195000 | 2024-09-10 11:43AM EDT | 195.00 | 8.05 | 7.40 | 7.60 | 0.00 | - | 2 | 4,377 | 24.09% |
| AAPL250620P00200000 | 2024-09-10 3:55PM EDT | 200.00 | 9.47 | 8.65 | 8.90 | 0.00 | - | 193 | 11,521 | 23.49% |
| AAPL250620P00205000 | 2024-09-10 11:48AM EDT | 205.00 | 11.13 | 10.05 | 10.30 | 0.00 | - | 15 | 4,671 | 22.79% |
| AAPL250620P00210000 | 2024-09-11 9:30AM EDT | 210.00 | 12.11 | 11.60 | 11.85 | -0.20 | -1.62% | 20 | 14,842 | 22.05% |
| AAPL250620P00215000 | 2024-09-10 3:55PM EDT | 215.00 | 14.52 | 13.40 | 13.65 | 0.00 | - | 112 | 2,005 | 21.38% |
| AAPL250620P00220000 | 2024-09-10 3:55PM EDT | 220.00 | 16.65 | 15.10 | 15.45 | 0.00 | - | 636 | 3,694 | 20.43% |
| AAPL250620P00225000 | 2024-09-10 3:25PM EDT | 225.00 | 18.61 | 17.40 | 17.70 | 0.00 | - | 557 | 5,334 | 19.76% |
| AAPL250620P00230000 | 2024-09-09 2:58PM EDT | 230.00 | 22.49 | 19.90 | 20.20 | 0.00 | - | 3 | 2,821 | 19.09% |
| AAPL250620P00235000 | 2024-09-06 10:26AM EDT | 235.00 | 23.00 | 22.50 | 22.85 | 0.00 | - | 1 | 1,073 | 18.26% |
| AAPL250620P00240000 | 2024-09-06 10:24AM EDT | 240.00 | 25.80 | 25.30 | 25.70 | 0.00 | - | 1 | 839 | 17.30% |
| AAPL250620P00245000 | 2024-08-26 10:17AM EDT | 245.00 | 26.50 | 28.20 | 29.55 | 0.00 | - | 6 | 1,199 | 17.40% |
| AAPL250620P00250000 | 2024-09-09 9:49AM EDT | 250.00 | 35.00 | 31.50 | 32.55 | 0.00 | - | 1 | 297 | 15.69% |
| AAPL250620P00260000 | 2024-09-04 3:33PM EDT | 260.00 | 41.09 | 38.95 | 41.20 | 0.00 | - | 4 | 131 | 15.66% |
| AAPL250620P00270000 | 2024-09-09 2:32PM EDT | 270.00 | 52.80 | 47.30 | 48.70 | 0.00 | - | 2 | 475 | 0.00% |
| AAPL250620P00280000 | 2024-08-15 2:15PM EDT | 280.00 | 54.65 | 56.40 | 58.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00290000 | 2024-09-04 9:32AM EDT | 290.00 | 69.30 | 66.30 | 68.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 300.00 | 74.43 | 76.35 | 78.70 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 105.46% |
| AAPL250620P00320000 | 2024-07-26 10:45AM EDT | 320.00 | 103.19 | 92.15 | 94.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250620P00350000 | 2024-08-30 3:45PM EDT | 350.00 | 121.25 | 126.30 | 129.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.