Mercado fechará em 3 h 58 min
BOVESPA
133.923,91 -1.036,28 (-0,77%) MERVAL
1.799.426,50 -13.871,50 (-0,77%) MXX
52.550,60 +277,07 (+0,53%) PETROLEO CRU
70,58 -0,61 (-0,86%) OURO
2.596,20 +3,80 (+0,15%) Bitcoin USD
59.428,51 -1.692,62 (-2,77%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:02PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00005000 | 2024-07-19 1:12PM EDT | 5.00 | 218.62 | 219.05 | 222.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00020000 | 2024-08-12 3:36PM EDT | 20.00 | 197.49 | 200.80 | 204.70 | 0.00 | - | - | 1 | 143.95% |
| AAPL260116C00025000 | 2024-08-09 3:28PM EDT | 25.00 | 191.80 | 194.50 | 198.25 | 0.00 | - | - | 1 | 110.99% |
| AAPL260116C00030000 | 2024-08-20 10:48AM EDT | 30.00 | 197.05 | 189.30 | 192.90 | 0.00 | - | 18 | 87 | 97.17% |
| AAPL260116C00035000 | 2024-09-16 11:49AM EDT | 35.00 | 181.50 | 184.65 | 188.15 | 0.00 | - | 3 | 39 | 93.29% |
| AAPL260116C00040000 | 2024-08-09 3:26PM EDT | 40.00 | 177.59 | 180.10 | 184.00 | 0.00 | - | - | 25 | 93.07% |
| AAPL260116C00045000 | 2024-08-12 10:42AM EDT | 45.00 | 175.77 | 173.55 | 176.95 | 0.00 | - | 14 | 58 | 63.48% |
| AAPL260116C00050000 | 2024-09-10 2:55PM EDT | 50.00 | 172.28 | 170.40 | 174.10 | 0.00 | - | 6 | 1,375 | 82.52% |
| AAPL260116C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 165.75 | 169.45 | 0.00 | - | 20 | 299 | 79.81% |
| AAPL260116C00060000 | 2024-09-11 10:22AM EDT | 60.00 | 161.81 | 161.30 | 164.65 | 0.00 | - | 3 | 322 | 77.33% |
| AAPL260116C00065000 | 2024-09-09 2:29PM EDT | 65.00 | 155.30 | 157.15 | 159.70 | 0.00 | - | 2 | 75 | 75.31% |
| AAPL260116C00070000 | 2024-09-09 2:32PM EDT | 70.00 | 150.60 | 152.15 | 154.70 | 0.00 | - | 34 | 174 | 71.05% |
| AAPL260116C00075000 | 2024-09-16 11:39AM EDT | 75.00 | 143.05 | 147.35 | 150.30 | 0.00 | - | 1 | 90 | 68.98% |
| AAPL260116C00080000 | 2024-09-13 1:16PM EDT | 80.00 | 147.58 | 142.15 | 145.20 | 0.00 | - | 4 | 420 | 64.58% |
| AAPL260116C00085000 | 2024-08-28 10:22AM EDT | 85.00 | 148.55 | 137.90 | 140.85 | 0.00 | - | 16 | 197 | 63.93% |
| AAPL260116C00090000 | 2024-08-21 2:35PM EDT | 90.00 | 141.45 | 133.60 | 136.10 | 0.00 | - | 5 | 57 | 62.28% |
| AAPL260116C00095000 | 2024-08-13 3:56PM EDT | 95.00 | 131.40 | 131.40 | 133.85 | 0.00 | - | 2 | 94 | 67.66% |
| AAPL260116C00100000 | 2024-09-13 2:48PM EDT | 100.00 | 127.65 | 124.75 | 126.65 | 0.00 | - | 2 | 1,317 | 58.61% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 105.00 | 127.35 | 119.85 | 122.05 | 0.00 | - | 4 | 187 | 56.29% |
| AAPL260116C00110000 | 2024-08-28 9:33AM EDT | 110.00 | 126.00 | 115.65 | 117.05 | 0.00 | - | 2 | 158 | 54.46% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 115.00 | 111.78 | 110.25 | 112.25 | 0.00 | - | 1 | 159 | 51.36% |
| AAPL260116C00120000 | 2024-09-06 3:37PM EDT | 120.00 | 107.76 | 106.55 | 108.05 | 0.00 | - | 4 | 573 | 51.20% |
| AAPL260116C00125000 | 2024-08-20 10:27AM EDT | 125.00 | 109.51 | 101.80 | 103.50 | 0.00 | - | 1 | 502 | 51.17% |
| AAPL260116C00130000 | 2024-09-17 10:46AM EDT | 130.00 | 94.40 | 96.70 | 99.15 | 0.00 | - | 7 | 743 | 49.81% |
| AAPL260116C00135000 | 2024-09-17 3:21PM EDT | 135.00 | 89.75 | 93.15 | 94.35 | 0.00 | - | 6 | 312 | 47.54% |
| AAPL260116C00140000 | 2024-09-16 11:13AM EDT | 140.00 | 84.50 | 88.50 | 89.60 | 0.00 | - | 3 | 905 | 45.44% |
| AAPL260116C00145000 | 2024-09-16 2:41PM EDT | 145.00 | 81.05 | 84.75 | 85.25 | 0.00 | - | 13 | 225 | 44.08% |
| AAPL260116C00150000 | 2024-09-18 11:20AM EDT | 150.00 | 80.74 | 80.40 | 80.90 | +3.97 | +5.17% | 11 | 2,143 | 42.69% |
| AAPL260116C00155000 | 2024-09-10 12:06PM EDT | 155.00 | 75.15 | 76.10 | 76.65 | 0.00 | - | 1 | 297 | 41.43% |
| AAPL260116C00160000 | 2024-09-17 10:12AM EDT | 160.00 | 67.92 | 71.60 | 72.50 | 0.00 | - | 2 | 516 | 40.29% |
| AAPL260116C00165000 | 2024-09-16 9:55AM EDT | 165.00 | 64.25 | 68.00 | 68.40 | 0.00 | - | 2 | 1,017 | 39.16% |
| AAPL260116C00170000 | 2024-09-18 9:55AM EDT | 170.00 | 62.96 | 63.75 | 64.50 | +1.96 | +3.21% | 3 | 1,779 | 38.26% |
| AAPL260116C00175000 | 2024-09-18 10:22AM EDT | 175.00 | 59.37 | 59.65 | 60.55 | +3.22 | +5.73% | 1 | 2,644 | 37.21% |
| AAPL260116C00180000 | 2024-09-17 1:16PM EDT | 180.00 | 52.75 | 56.35 | 56.75 | 0.00 | - | 10 | 4,023 | 36.28% |
| AAPL260116C00185000 | 2024-09-17 3:23PM EDT | 185.00 | 49.40 | 52.70 | 53.00 | 0.00 | - | 1 | 2,151 | 35.34% |
| AAPL260116C00190000 | 2024-09-18 10:36AM EDT | 190.00 | 49.60 | 49.10 | 49.40 | +3.37 | +7.29% | 2 | 3,453 | 34.50% |
| AAPL260116C00195000 | 2024-09-17 3:38PM EDT | 195.00 | 42.60 | 45.80 | 46.10 | 0.00 | - | 10 | 6,551 | 33.90% |
| AAPL260116C00200000 | 2024-09-18 11:21AM EDT | 200.00 | 42.45 | 41.75 | 42.70 | +2.70 | +6.79% | 16 | 8,175 | 33.09% |
| AAPL260116C00205000 | 2024-09-17 2:22PM EDT | 205.00 | 36.25 | 39.15 | 39.45 | 0.00 | - | 12 | 1,873 | 32.35% |
| AAPL260116C00210000 | 2024-09-18 10:40AM EDT | 210.00 | 36.55 | 36.10 | 36.40 | +2.90 | +8.62% | 75 | 4,203 | 31.72% |
| AAPL260116C00215000 | 2024-09-18 11:25AM EDT | 215.00 | 33.21 | 33.20 | 33.50 | +2.46 | +8.00% | 8 | 2,863 | 31.13% |
| AAPL260116C00220000 | 2024-09-18 11:25AM EDT | 220.00 | 30.44 | 30.35 | 30.85 | +2.44 | +8.71% | 196 | 12,926 | 30.68% |
| AAPL260116C00225000 | 2024-09-18 10:58AM EDT | 225.00 | 28.30 | 27.85 | 28.15 | +2.95 | +11.64% | 15 | 3,902 | 30.07% |
| AAPL260116C00230000 | 2024-09-18 11:22AM EDT | 230.00 | 25.40 | 25.30 | 25.75 | +2.17 | +9.34% | 45 | 5,557 | 29.64% |
| AAPL260116C00235000 | 2024-09-18 10:45AM EDT | 235.00 | 23.75 | 22.95 | 23.35 | +2.80 | +13.37% | 4 | 4,210 | 29.09% |
| AAPL260116C00240000 | 2024-09-17 3:29PM EDT | 240.00 | 21.30 | 20.85 | 21.15 | +2.27 | +11.93% | 2 | 3,196 | 28.62% |
| AAPL260116C00245000 | 2024-09-18 10:29AM EDT | 245.00 | 19.00 | 18.85 | 19.15 | +2.00 | +11.76% | 3 | 2,527 | 28.23% |
| AAPL260116C00250000 | 2024-09-17 3:33PM EDT | 250.00 | 16.50 | 16.95 | 17.35 | +1.05 | +6.80% | 1 | 7,001 | 27.93% |
| AAPL260116C00255000 | 2024-09-17 10:37AM EDT | 255.00 | 13.65 | 15.30 | 15.60 | 0.00 | - | 1 | 1,441 | 27.55% |
| AAPL260116C00260000 | 2024-09-18 11:04AM EDT | 260.00 | 14.10 | 13.80 | 14.05 | +1.88 | +15.38% | 21 | 1,897 | 27.27% |
| AAPL260116C00265000 | 2024-09-17 10:24AM EDT | 265.00 | 10.85 | 12.15 | 12.60 | 0.00 | - | 3 | 996 | 26.97% |
| AAPL260116C00270000 | 2024-09-17 2:16PM EDT | 270.00 | 9.80 | 11.05 | 11.40 | 0.00 | - | 9 | 2,194 | 26.84% |
| AAPL260116C00275000 | 2024-09-17 3:43PM EDT | 275.00 | 8.74 | 9.65 | 10.05 | 0.00 | - | 15 | 776 | 26.42% |
| AAPL260116C00280000 | 2024-09-18 11:22AM EDT | 280.00 | 8.80 | 8.60 | 8.95 | +1.20 | +15.79% | 12 | 5,905 | 26.18% |
| AAPL260116C00285000 | 2024-09-16 2:45PM EDT | 285.00 | 6.85 | 7.75 | 7.95 | 0.00 | - | 25 | 537 | 25.94% |
| AAPL260116C00290000 | 2024-09-18 11:13AM EDT | 290.00 | 7.10 | 6.90 | 7.10 | +1.12 | +18.73% | 16 | 3,651 | 25.80% |
| AAPL260116C00300000 | 2024-09-18 11:21AM EDT | 300.00 | 5.55 | 5.50 | 5.70 | +0.71 | +14.67% | 21 | 18,738 | 25.62% |
| AAPL260116C00310000 | 2024-09-18 11:26AM EDT | 310.00 | 4.35 | 4.30 | 4.45 | +0.55 | +13.85% | 10 | 2,767 | 25.29% |
| AAPL260116C00320000 | 2024-09-17 12:08PM EDT | 320.00 | 3.20 | 3.40 | 3.55 | +0.20 | +6.67% | 1 | 8,377 | 25.18% |
| AAPL260116C00330000 | 2024-09-16 2:55PM EDT | 330.00 | 2.36 | 2.63 | 2.81 | 0.00 | - | 720 | 1,298 | 25.06% |
| AAPL260116C00340000 | 2024-09-17 10:10AM EDT | 340.00 | 1.86 | 1.98 | 2.34 | 0.00 | - | 6 | 518 | 25.25% |
| AAPL260116C00350000 | 2024-09-18 10:26AM EDT | 350.00 | 1.88 | 1.56 | 1.84 | +0.44 | +30.56% | 5 | 1,252 | 25.12% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00010000 | 2024-08-07 10:20AM EDT | 10.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 1 | 117.48% |
| AAPL260116P00020000 | 2024-09-17 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 14 | 80.27% |
| AAPL260116P00030000 | 2024-09-09 2:46PM EDT | 30.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 11 | 62 | 68.56% |
| AAPL260116P00035000 | 2024-08-30 10:38AM EDT | 35.00 | 0.03 | 0.05 | 0.21 | 0.00 | - | 1 | 56 | 64.16% |
| AAPL260116P00040000 | 2024-09-03 10:36AM EDT | 40.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 5 | 41 | 60.06% |
| AAPL260116P00045000 | 2024-09-17 10:40AM EDT | 45.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 21 | 56.35% |
| AAPL260116P00050000 | 2024-09-18 10:29AM EDT | 50.00 | 0.08 | 0.08 | 0.25 | -0.04 | -33.33% | 1 | 1,585 | 53.32% |
| AAPL260116P00055000 | 2024-08-12 1:48PM EDT | 55.00 | 0.13 | 0.10 | 0.34 | 0.00 | - | 2 | 90 | 51.81% |
| AAPL260116P00060000 | 2024-07-15 11:16AM EDT | 60.00 | 0.11 | 0.08 | 0.38 | 0.00 | - | 1 | 44 | 52.44% |
| AAPL260116P00065000 | 2024-09-09 12:53PM EDT | 65.00 | 0.24 | 0.10 | 0.33 | 0.00 | - | 1,071 | 1,914 | 48.34% |
| AAPL260116P00070000 | 2024-09-04 2:20PM EDT | 70.00 | 0.33 | 0.18 | 0.39 | 0.00 | - | 1 | 79 | 46.66% |
| AAPL260116P00075000 | 2024-09-09 9:50AM EDT | 75.00 | 0.35 | 0.25 | 0.42 | 0.00 | - | 1,112 | 2,234 | 44.48% |
| AAPL260116P00080000 | 2024-09-17 2:07PM EDT | 80.00 | 0.33 | 0.25 | 0.47 | 0.00 | - | 100 | 567 | 42.70% |
| AAPL260116P00085000 | 2024-09-03 11:10AM EDT | 85.00 | 0.40 | 0.30 | 0.52 | 0.00 | - | 6 | 794 | 40.94% |
| AAPL260116P00090000 | 2024-09-06 12:18PM EDT | 90.00 | 0.55 | 0.34 | 0.57 | 0.00 | - | 7 | 885 | 39.23% |
| AAPL260116P00095000 | 2024-09-16 3:57PM EDT | 95.00 | 0.58 | 0.40 | 0.66 | 0.00 | - | 6 | 6,291 | 37.96% |
| AAPL260116P00100000 | 2024-09-17 12:26PM EDT | 100.00 | 0.72 | 0.65 | 0.74 | 0.00 | - | 1 | 1,325 | 36.57% |
| AAPL260116P00105000 | 2024-08-23 11:29AM EDT | 105.00 | 0.72 | 0.70 | 0.87 | 0.00 | - | 1 | 9,310 | 35.55% |
| AAPL260116P00110000 | 2024-09-16 3:44PM EDT | 110.00 | 0.99 | 0.80 | 1.00 | 0.00 | - | 1 | 680 | 34.42% |
| AAPL260116P00115000 | 2024-09-06 12:35PM EDT | 115.00 | 1.38 | 0.88 | 1.27 | 0.00 | - | 10 | 369 | 34.05% |
| AAPL260116P00120000 | 2024-09-17 2:59PM EDT | 120.00 | 1.38 | 1.15 | 1.38 | 0.00 | - | 7 | 1,295 | 32.65% |
| AAPL260116P00125000 | 2024-09-11 10:23AM EDT | 125.00 | 1.80 | 1.35 | 1.64 | 0.00 | - | 2 | 2,226 | 31.93% |
| AAPL260116P00130000 | 2024-09-17 9:30AM EDT | 130.00 | 1.90 | 1.64 | 1.90 | 0.00 | - | 1 | 1,648 | 31.09% |
| AAPL260116P00135000 | 2024-09-16 9:44AM EDT | 135.00 | 2.38 | 1.99 | 2.09 | 0.00 | - | 3 | 2,165 | 29.90% |
| AAPL260116P00140000 | 2024-09-16 9:30AM EDT | 140.00 | 2.85 | 2.20 | 2.46 | 0.00 | - | 1 | 2,105 | 29.24% |
| AAPL260116P00145000 | 2024-09-17 12:53PM EDT | 145.00 | 3.20 | 2.72 | 2.86 | 0.00 | - | 1 | 1,738 | 28.55% |
| AAPL260116P00150000 | 2024-09-17 3:50PM EDT | 150.00 | 3.55 | 3.15 | 3.35 | 0.00 | - | 3 | 8,914 | 27.95% |
| AAPL260116P00155000 | 2024-09-18 11:24AM EDT | 155.00 | 3.80 | 3.70 | 4.00 | -0.38 | -9.09% | 1 | 2,237 | 27.57% |
| AAPL260116P00160000 | 2024-09-18 9:53AM EDT | 160.00 | 4.55 | 4.30 | 4.45 | -0.35 | -7.14% | 7 | 3,382 | 26.62% |
| AAPL260116P00165000 | 2024-09-18 11:24AM EDT | 165.00 | 5.09 | 5.00 | 5.20 | -0.61 | -10.32% | 9 | 6,395 | 26.14% |
| AAPL260116P00170000 | 2024-09-18 10:29AM EDT | 170.00 | 5.85 | 5.80 | 5.95 | -0.70 | -10.69% | 9 | 11,066 | 25.51% |
| AAPL260116P00175000 | 2024-09-17 3:50PM EDT | 175.00 | 7.45 | 6.65 | 6.95 | 0.00 | - | 183 | 3,509 | 25.14% |
| AAPL260116P00180000 | 2024-09-18 11:25AM EDT | 180.00 | 7.75 | 7.75 | 7.85 | -0.73 | -8.61% | 1,310 | 4,164 | 24.46% |
| AAPL260116P00185000 | 2024-09-17 9:43AM EDT | 185.00 | 9.84 | 8.70 | 9.10 | 0.00 | - | 5 | 4,691 | 24.12% |
| AAPL260116P00190000 | 2024-09-18 10:17AM EDT | 190.00 | 10.29 | 9.95 | 10.20 | -0.77 | -6.96% | 3 | 5,623 | 23.42% |
| AAPL260116P00195000 | 2024-09-18 11:04AM EDT | 195.00 | 11.25 | 11.30 | 11.85 | -1.65 | -12.79% | 7 | 986 | 23.25% |
| AAPL260116P00200000 | 2024-09-18 11:04AM EDT | 200.00 | 12.90 | 12.80 | 12.95 | -1.15 | -8.19% | 8 | 7,878 | 22.27% |
| AAPL260116P00205000 | 2024-09-12 2:22PM EDT | 205.00 | 14.12 | 14.40 | 14.90 | 0.00 | - | 14 | 1,577 | 22.09% |
| AAPL260116P00210000 | 2024-09-17 12:26PM EDT | 210.00 | 17.92 | 16.20 | 16.50 | 0.00 | - | 6 | 4,491 | 21.37% |
| AAPL260116P00215000 | 2024-09-17 9:35AM EDT | 215.00 | 20.35 | 18.15 | 18.40 | 0.00 | - | 6 | 726 | 20.79% |
| AAPL260116P00220000 | 2024-09-18 11:09AM EDT | 220.00 | 20.08 | 20.20 | 20.65 | -2.17 | -9.75% | 2 | 2,973 | 20.40% |
| AAPL260116P00225000 | 2024-09-16 3:10PM EDT | 225.00 | 24.57 | 22.50 | 22.75 | 0.00 | - | 1 | 928 | 19.67% |
| AAPL260116P00230000 | 2024-09-16 11:48AM EDT | 230.00 | 26.00 | 24.90 | 25.10 | -1.67 | -6.04% | 2 | 1,001 | 19.01% |
| AAPL260116P00235000 | 2024-09-05 1:45PM EDT | 235.00 | 27.14 | 27.55 | 28.10 | 0.00 | - | 1 | 580 | 18.80% |
| AAPL260116P00240000 | 2024-09-11 12:12PM EDT | 240.00 | 31.06 | 30.30 | 31.05 | 0.00 | - | 6 | 1,404 | 18.34% |
| AAPL260116P00245000 | 2024-09-16 10:06AM EDT | 245.00 | 36.65 | 33.20 | 34.80 | 0.00 | - | 1 | 313 | 18.53% |
| AAPL260116P00250000 | 2024-09-17 11:13AM EDT | 250.00 | 36.40 | 36.40 | 37.20 | -3.16 | -7.99% | 2 | 945 | 17.03% |
| AAPL260116P00255000 | 2024-09-11 12:29PM EDT | 255.00 | 40.25 | 39.85 | 40.50 | 0.00 | - | 1 | 291 | 16.23% |
| AAPL260116P00260000 | 2024-09-13 12:16PM EDT | 260.00 | 42.13 | 42.35 | 44.20 | 0.00 | - | 1 | 399 | 15.64% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 265.00 | 43.12 | 47.20 | 48.90 | 0.00 | - | 2 | 45 | 16.27% |
| AAPL260116P00270000 | 2024-09-18 11:09AM EDT | 270.00 | 50.88 | 51.30 | 52.00 | -4.91 | -8.80% | 2 | 2,651 | 14.01% |
| AAPL260116P00275000 | 2024-08-23 2:13PM EDT | 275.00 | 50.65 | 53.95 | 56.15 | 0.00 | - | 73 | 113 | 12.89% |
| AAPL260116P00280000 | 2024-09-17 2:48PM EDT | 280.00 | 64.77 | 59.75 | 61.00 | 0.00 | - | 900 | 2,536 | 13.21% |
| AAPL260116P00285000 | 2024-08-08 1:01PM EDT | 285.00 | 72.00 | 64.10 | 66.10 | 0.00 | - | 1 | 0 | 14.26% |
| AAPL260116P00290000 | 2024-09-16 3:20PM EDT | 290.00 | 73.99 | 68.75 | 70.40 | 0.00 | - | 14 | 0 | 12.09% |
| AAPL260116P00300000 | 2024-09-03 3:36PM EDT | 300.00 | 77.90 | 78.25 | 80.20 | 0.00 | - | 1 | 0 | 11.52% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 32.32% |
| AAPL260116P00340000 | 2024-09-09 10:03AM EDT | 340.00 | 120.25 | 118.10 | 120.65 | 0.00 | - | 3 | 0 | 19.25% |
| AAPL260116P00350000 | 2024-09-11 11:02AM EDT | 350.00 | 131.90 | 128.25 | 130.90 | 0.00 | - | 4 | 0 | 21.55% |
© 2024 Yahoo. Todos os direitos reservados.