Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.168,98 +1.150,77 (+1,72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919C00050000 | 2024-07-17 9:30AM EDT | 50.00 | 181.88 | 167.85 | 171.50 | 0.00 | - | 1 | 0 | 82.45% |
| AAPL250919C00055000 | 2024-05-31 12:40PM EDT | 55.00 | 137.32 | 155.50 | 160.50 | 0.00 | - | 1 | 73 | 0.00% |
| AAPL250919C00060000 | 2024-05-20 9:54AM EDT | 60.00 | 133.40 | 155.00 | 158.75 | 0.00 | - | 1 | 22 | 62.79% |
| AAPL250919C00065000 | 2024-07-03 9:30AM EDT | 65.00 | 158.78 | 153.80 | 157.40 | 0.00 | - | 1 | 0 | 75.06% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 70.00 | 107.00 | 122.25 | 125.65 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL250919C00075000 | 2024-06-26 1:58PM EDT | 75.00 | 142.58 | 144.95 | 148.00 | 0.00 | - | 2 | 0 | 71.63% |
| AAPL250919C00080000 | 2024-07-15 9:30AM EDT | 80.00 | 160.29 | 139.85 | 143.30 | 0.00 | - | 1 | 0 | 68.19% |
| AAPL250919C00085000 | 2024-07-03 11:40AM EDT | 85.00 | 139.75 | 135.65 | 138.45 | 0.00 | - | 6 | 0 | 66.63% |
| AAPL250919C00090000 | 2024-07-18 9:44AM EDT | 90.00 | 143.70 | 131.05 | 133.65 | 0.00 | - | 12 | 0 | 64.29% |
| AAPL250919C00095000 | 2024-07-18 10:33AM EDT | 95.00 | 137.20 | 126.35 | 129.25 | 0.00 | - | 1 | 16 | 62.58% |
| AAPL250919C00100000 | 2024-07-15 2:46PM EDT | 100.00 | 139.25 | 121.80 | 124.15 | 0.00 | - | 8 | 0 | 59.89% |
| AAPL250919C00105000 | 2024-06-26 1:59PM EDT | 105.00 | 114.90 | 116.40 | 120.15 | 0.00 | - | 3 | 6 | 57.72% |
| AAPL250919C00110000 | 2024-07-11 1:13PM EDT | 110.00 | 123.52 | 112.80 | 114.50 | 0.00 | - | 45 | 0 | 55.82% |
| AAPL250919C00115000 | 2024-07-19 9:50AM EDT | 115.00 | 117.50 | 108.10 | 110.05 | 0.00 | - | 2 | 0 | 54.08% |
| AAPL250919C00120000 | 2024-07-17 9:45AM EDT | 120.00 | 115.19 | 103.75 | 105.15 | 0.00 | - | 3 | 0 | 52.20% |
| AAPL250919C00125000 | 2024-07-16 1:25PM EDT | 125.00 | 100.00 | 99.00 | 100.75 | -15.08 | -13.10% | 1 | 0 | 50.46% |
| AAPL250919C00130000 | 2024-07-18 9:45AM EDT | 130.00 | 106.20 | 94.60 | 96.30 | 0.00 | - | 1 | 69 | 51.02% |
| AAPL250919C00135000 | 2024-07-23 2:35PM EDT | 135.00 | 97.55 | 90.15 | 91.80 | 0.00 | - | 2 | 83 | 49.31% |
| AAPL250919C00140000 | 2024-07-15 3:54PM EDT | 140.00 | 102.00 | 85.50 | 87.30 | 0.00 | - | 15 | 0 | 47.60% |
| AAPL250919C00145000 | 2024-07-16 12:37PM EDT | 145.00 | 96.60 | 81.30 | 82.95 | 0.00 | - | 1 | 0 | 46.17% |
| AAPL250919C00150000 | 2024-07-17 2:18PM EDT | 150.00 | 89.00 | 77.05 | 78.25 | 0.00 | - | 40 | 0 | 44.07% |
| AAPL250919C00155000 | 2024-07-26 3:43PM EDT | 155.00 | 72.86 | 72.80 | 73.95 | -1.70 | -2.28% | 10 | 59 | 42.69% |
| AAPL250919C00160000 | 2024-07-22 3:32PM EDT | 160.00 | 75.40 | 68.70 | 69.65 | 0.00 | - | 9 | 0 | 41.26% |
| AAPL250919C00165000 | 2024-07-26 2:41PM EDT | 165.00 | 64.90 | 64.80 | 65.30 | -1.16 | -1.76% | 4 | 522 | 39.72% |
| AAPL250919C00170000 | 2024-07-26 2:41PM EDT | 170.00 | 60.89 | 60.75 | 61.25 | -6.91 | -10.19% | 3 | 293 | 38.59% |
| AAPL250919C00175000 | 2024-07-22 11:26AM EDT | 175.00 | 62.50 | 56.85 | 57.55 | 0.00 | - | 23 | 0 | 37.88% |
| AAPL250919C00180000 | 2024-07-26 11:14AM EDT | 180.00 | 53.39 | 53.10 | 53.70 | -1.86 | -3.37% | 8 | 0 | 36.86% |
| AAPL250919C00185000 | 2024-07-26 12:09PM EDT | 185.00 | 50.50 | 49.35 | 50.00 | +1.50 | +3.06% | 3 | 0 | 35.95% |
| AAPL250919C00190000 | 2024-07-26 12:18PM EDT | 190.00 | 46.11 | 45.80 | 46.35 | -1.45 | -3.05% | 12 | 632 | 35.00% |
| AAPL250919C00195000 | 2024-07-25 10:27AM EDT | 195.00 | 41.01 | 42.40 | 43.05 | 0.00 | - | 1 | 0 | 34.38% |
| AAPL250919C00200000 | 2024-07-25 11:35AM EDT | 200.00 | 38.95 | 39.15 | 39.75 | -1.01 | -2.53% | 3 | 0 | 33.64% |
| AAPL250919C00205000 | 2024-07-26 11:12AM EDT | 205.00 | 36.90 | 35.95 | 36.60 | +1.90 | +5.43% | 2 | 0 | 32.95% |
| AAPL250919C00210000 | 2024-07-25 3:55PM EDT | 210.00 | 33.63 | 33.00 | 33.45 | +0.03 | +0.09% | 1 | 2,704 | 32.14% |
| AAPL250919C00215000 | 2024-07-26 3:57PM EDT | 215.00 | 30.20 | 30.15 | 30.80 | -1.61 | -5.06% | 47 | 0 | 31.76% |
| AAPL250919C00220000 | 2024-07-26 3:23PM EDT | 220.00 | 27.95 | 27.50 | 28.10 | -1.20 | -4.12% | 48 | 0 | 31.20% |
| AAPL250919C00225000 | 2024-07-26 1:27PM EDT | 225.00 | 25.87 | 25.00 | 25.55 | -0.73 | -2.74% | 4 | 1,303 | 30.66% |
| AAPL250919C00230000 | 2024-07-26 1:28PM EDT | 230.00 | 23.50 | 22.60 | 23.15 | -0.85 | -3.49% | 29 | 0 | 30.14% |
| AAPL250919C00235000 | 2024-07-26 11:05AM EDT | 235.00 | 20.77 | 20.45 | 20.80 | -1.31 | -5.93% | 31 | 1,406 | 29.55% |
| AAPL250919C00240000 | 2024-07-26 3:13PM EDT | 240.00 | 18.71 | 18.45 | 18.80 | -1.24 | -6.22% | 43 | 2,441 | 29.19% |
| AAPL250919C00245000 | 2024-07-26 12:44PM EDT | 245.00 | 17.35 | 16.55 | 16.90 | +1.33 | +8.30% | 25 | 2,203 | 28.80% |
| AAPL250919C00250000 | 2024-07-26 1:27PM EDT | 250.00 | 14.75 | 14.80 | 15.15 | -1.44 | -8.89% | 104 | 0 | 28.44% |
| AAPL250919C00255000 | 2024-07-25 12:15PM EDT | 255.00 | 14.47 | 13.25 | 13.65 | 0.00 | - | 38 | 0 | 28.23% |
| AAPL250919C00260000 | 2024-07-26 1:12PM EDT | 260.00 | 11.90 | 11.80 | 12.15 | -1.12 | -8.60% | 8 | 0 | 27.89% |
| AAPL250919C00265000 | 2024-07-25 10:50AM EDT | 265.00 | 10.85 | 10.50 | 10.80 | -0.09 | -0.82% | 1 | 0 | 27.59% |
| AAPL250919C00270000 | 2024-07-26 1:50PM EDT | 270.00 | 9.53 | 9.35 | 9.65 | -0.85 | -8.19% | 3 | 958 | 27.40% |
| AAPL250919C00275000 | 2024-07-26 1:50PM EDT | 275.00 | 8.47 | 8.30 | 8.60 | -0.58 | -6.41% | 1 | 0 | 27.22% |
| AAPL250919C00280000 | 2024-07-25 11:23AM EDT | 280.00 | 8.00 | 7.35 | 7.60 | 0.00 | - | 23 | 0 | 26.98% |
| AAPL250919C00285000 | 2024-07-26 12:43PM EDT | 285.00 | 7.00 | 6.55 | 6.85 | -0.40 | -5.41% | 17 | 0 | 26.97% |
| AAPL250919C00290000 | 2024-07-26 12:57PM EDT | 290.00 | 6.20 | 5.80 | 6.05 | -0.60 | -8.82% | 2 | 0 | 26.78% |
| AAPL250919C00295000 | 2024-07-25 11:42AM EDT | 295.00 | 5.59 | 5.15 | 5.35 | 0.00 | - | 21 | 0 | 26.63% |
| AAPL250919C00300000 | 2024-07-26 3:53PM EDT | 300.00 | 4.66 | 4.60 | 4.80 | -0.34 | -6.80% | 4 | 0 | 26.62% |
| AAPL250919C00305000 | 2024-07-25 1:21PM EDT | 305.00 | 4.66 | 4.00 | 4.35 | 0.00 | - | 10 | 160 | 26.70% |
| AAPL250919C00310000 | 2024-07-26 11:19AM EDT | 310.00 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 4 | 0 | 26.50% |
| AAPL250919C00320000 | 2024-07-26 12:12PM EDT | 320.00 | 3.20 | 2.92 | 3.05 | -0.33 | -9.35% | 3 | 0 | 26.51% |
| AAPL250919C00330000 | 2024-07-26 11:24AM EDT | 330.00 | 2.50 | 2.29 | 2.51 | -0.33 | -11.66% | 3 | 31 | 26.69% |
| AAPL250919C00340000 | 2024-07-26 10:45AM EDT | 340.00 | 2.04 | 1.91 | 2.02 | -0.21 | -9.33% | 2 | 420 | 26.72% |
| AAPL250919C00350000 | 2024-07-26 11:39AM EDT | 350.00 | 1.61 | 1.56 | 1.68 | -0.15 | -8.52% | 2 | 0 | 26.94% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919P00050000 | 2024-07-03 12:33PM EDT | 50.00 | 0.01 | 0.03 | 0.14 | 0.00 | - | 1 | 550 | 52.93% |
| AAPL250919P00055000 | 2024-07-02 2:50PM EDT | 55.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 5 | 108 | 50.39% |
| AAPL250919P00060000 | 2024-07-05 9:56AM EDT | 60.00 | 0.02 | 0.04 | 0.19 | 0.00 | - | 1 | 164 | 51.07% |
| AAPL250919P00065000 | 2024-06-12 3:32PM EDT | 65.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 22 | 47.36% |
| AAPL250919P00070000 | 2024-07-26 1:30PM EDT | 70.00 | 0.13 | 0.07 | 0.22 | +0.03 | +30.00% | 1 | 37 | 46.09% |
| AAPL250919P00075000 | 2024-06-13 9:33AM EDT | 75.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 4 | 78 | 42.92% |
| AAPL250919P00080000 | 2024-07-03 10:24AM EDT | 80.00 | 0.10 | 0.14 | 0.28 | 0.00 | - | 1 | 89 | 42.31% |
| AAPL250919P00085000 | 2024-06-17 2:58PM EDT | 85.00 | 0.15 | 0.12 | 0.25 | 0.00 | - | 10 | 245 | 39.31% |
| AAPL250919P00090000 | 2024-07-24 3:53PM EDT | 90.00 | 0.25 | 0.20 | 0.32 | 0.00 | - | 2 | 641 | 38.38% |
| AAPL250919P00095000 | 2024-07-24 3:53PM EDT | 95.00 | 0.30 | 0.23 | 0.40 | 0.00 | - | 2 | 43 | 37.40% |
| AAPL250919P00100000 | 2024-07-24 3:46PM EDT | 100.00 | 0.35 | 0.28 | 0.40 | 0.00 | - | 5 | 151 | 35.30% |
| AAPL250919P00105000 | 2024-07-19 10:35AM EDT | 105.00 | 0.36 | 0.38 | 0.52 | 0.00 | - | 2 | 487 | 34.69% |
| AAPL250919P00110000 | 2024-07-24 10:16AM EDT | 110.00 | 0.45 | 0.47 | 0.59 | 0.00 | - | 1 | 335 | 33.37% |
| AAPL250919P00115000 | 2024-07-09 12:36PM EDT | 115.00 | 0.46 | 0.57 | 0.71 | 0.00 | - | 1 | 382 | 32.47% |
| AAPL250919P00120000 | 2024-07-25 11:47AM EDT | 120.00 | 0.73 | 0.70 | 0.84 | 0.00 | - | 1 | 575 | 31.51% |
| AAPL250919P00125000 | 2024-07-22 10:38AM EDT | 125.00 | 0.74 | 0.88 | 0.97 | 0.00 | - | 2 | 194 | 30.45% |
| AAPL250919P00130000 | 2024-07-24 2:17PM EDT | 130.00 | 1.05 | 1.05 | 1.16 | -0.07 | -6.25% | 2 | 434 | 29.64% |
| AAPL250919P00135000 | 2024-07-23 10:44AM EDT | 135.00 | 1.08 | 1.27 | 1.40 | 0.00 | - | 2 | 231 | 28.94% |
| AAPL250919P00140000 | 2024-07-24 12:00PM EDT | 140.00 | 1.54 | 1.55 | 1.67 | -0.06 | -3.75% | 2 | 794 | 28.21% |
| AAPL250919P00145000 | 2024-07-24 3:28PM EDT | 145.00 | 2.02 | 1.88 | 1.97 | -0.01 | -0.49% | 37 | 566 | 27.45% |
| AAPL250919P00150000 | 2024-07-26 3:21PM EDT | 150.00 | 2.30 | 2.27 | 2.38 | -0.20 | -8.00% | 1 | 1,183 | 26.89% |
| AAPL250919P00155000 | 2024-07-26 2:55PM EDT | 155.00 | 2.81 | 2.72 | 2.86 | -0.34 | -10.79% | 20 | 1,222 | 26.36% |
| AAPL250919P00160000 | 2024-07-25 9:57AM EDT | 160.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 8 | 785 | 25.79% |
| AAPL250919P00165000 | 2024-07-24 12:54PM EDT | 165.00 | 3.97 | 3.90 | 4.05 | -0.12 | -2.93% | 10 | 894 | 25.29% |
| AAPL250919P00170000 | 2024-07-24 10:52AM EDT | 170.00 | 4.67 | 4.60 | 4.80 | 0.00 | - | 1 | 1,110 | 24.80% |
| AAPL250919P00175000 | 2024-07-26 2:20PM EDT | 175.00 | 5.50 | 5.45 | 5.65 | -0.10 | -1.79% | 40 | 1,069 | 24.31% |
| AAPL250919P00180000 | 2024-07-26 9:30AM EDT | 180.00 | 6.85 | 6.35 | 6.60 | +0.15 | +2.24% | 2 | 712 | 23.80% |
| AAPL250919P00185000 | 2024-07-26 1:36PM EDT | 185.00 | 7.60 | 7.45 | 7.70 | 0.00 | - | 1 | 1,236 | 23.33% |
| AAPL250919P00190000 | 2024-07-26 9:30AM EDT | 190.00 | 8.94 | 8.65 | 9.00 | +0.29 | +3.35% | 304 | 1,712 | 22.94% |
| AAPL250919P00195000 | 2024-07-26 10:58AM EDT | 195.00 | 10.50 | 10.05 | 10.45 | +0.90 | +9.37% | 1 | 393 | 22.56% |
| AAPL250919P00200000 | 2024-07-25 12:15PM EDT | 200.00 | 11.28 | 11.55 | 11.95 | 0.00 | - | 51 | 654 | 22.03% |
| AAPL250919P00205000 | 2024-07-25 10:56AM EDT | 205.00 | 13.55 | 13.25 | 13.60 | 0.00 | - | 26 | 572 | 21.50% |
| AAPL250919P00210000 | 2024-07-26 3:58PM EDT | 210.00 | 15.50 | 15.10 | 15.55 | 0.00 | - | 40 | 306 | 21.10% |
| AAPL250919P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 17.40 | 17.15 | 17.60 | +0.80 | +4.82% | 11 | 2,206 | 20.61% |
| AAPL250919P00220000 | 2024-07-25 12:04PM EDT | 220.00 | 20.20 | 19.35 | 19.85 | +1.16 | +6.09% | 5 | 904 | 20.13% |
| AAPL250919P00225000 | 2024-07-26 3:50PM EDT | 225.00 | 22.15 | 21.75 | 22.30 | -0.24 | -1.07% | 120 | 228 | 19.64% |
| AAPL250919P00230000 | 2024-07-25 12:13PM EDT | 230.00 | 23.95 | 24.30 | 24.85 | 0.00 | - | 51 | 1,295 | 19.04% |
| AAPL250919P00235000 | 2024-07-24 2:42PM EDT | 235.00 | 27.80 | 27.15 | 27.80 | 0.00 | - | 103 | 197 | 18.64% |
| AAPL250919P00240000 | 2024-07-22 1:58PM EDT | 240.00 | 26.60 | 29.85 | 31.10 | 0.00 | - | 5 | 129 | 18.41% |
| AAPL250919P00245000 | 2024-07-24 10:35AM EDT | 245.00 | 32.85 | 31.90 | 35.75 | 0.00 | - | 2 | 108 | 19.56% |
| AAPL250919P00250000 | 2024-07-23 12:18PM EDT | 250.00 | 31.83 | 36.20 | 38.25 | 0.00 | - | 1 | 280 | 17.90% |
| AAPL250919P00255000 | 2024-07-10 10:21AM EDT | 255.00 | 32.06 | 39.60 | 42.10 | 0.00 | - | 2 | 44 | 17.65% |
| AAPL250919P00260000 | 2024-07-24 9:45AM EDT | 260.00 | 42.40 | 43.70 | 46.60 | 0.00 | - | 1 | 3 | 18.14% |
| AAPL250919P00265000 | 2024-07-15 10:39AM EDT | 265.00 | 36.53 | 47.70 | 50.00 | 0.00 | - | 2 | 3 | 16.68% |
| AAPL250919P00270000 | 2024-07-23 9:49AM EDT | 270.00 | 47.75 | 51.65 | 53.95 | 0.00 | - | 1 | 1 | 15.63% |
| AAPL250919P00275000 | 2024-07-15 3:17PM EDT | 275.00 | 43.99 | 55.80 | 58.55 | 0.00 | - | 2 | 1 | 15.61% |
| AAPL250919P00280000 | 2024-07-25 3:54PM EDT | 280.00 | 62.00 | 60.30 | 64.15 | 0.00 | - | 1 | 1 | 17.91% |
| AAPL250919P00285000 | 2024-07-15 3:44PM EDT | 285.00 | 52.75 | 65.30 | 69.05 | 0.00 | - | 17 | 17 | 18.57% |
| AAPL250919P00320000 | 2024-07-16 10:20AM EDT | 320.00 | 86.48 | 100.30 | 104.00 | 0.00 | - | - | 0 | 23.93% |
© 2024 Yahoo. Todos os direitos reservados.