Mercado fechado
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,75 +0,04 (+0,06%) OURO
2.535,60 +2,90 (+0,11%) Bitcoin USD
56.964,03 +2.079,63 (+3,79%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-09-09 11:22AM EDT | 5.00 | 214.00 | 213.50 | 218.50 | -9.30 | -4.16% | 2 | 4 | 101.95% |
| AAPL261218C00010000 | 2024-09-04 12:53PM EDT | 10.00 | 210.11 | 208.50 | 213.50 | 0.00 | - | - | 1 | 80.86% |
| AAPL261218C00015000 | 2024-09-09 11:48AM EDT | 15.00 | 205.00 | 204.00 | 209.00 | -0.22 | -0.11% | 1 | 1 | 90.14% |
| AAPL261218C00020000 | 2024-08-14 9:40AM EDT | 20.00 | 202.00 | 199.00 | 204.00 | 0.00 | - | 1 | 1 | 79.59% |
| AAPL261218C00030000 | 2024-08-02 9:45AM EDT | 30.00 | 195.25 | 198.00 | 201.80 | 0.00 | - | 3 | 3 | 127.15% |
| AAPL261218C00045000 | 2024-08-15 3:26PM EDT | 45.00 | 183.09 | 176.00 | 180.95 | 0.00 | - | 24 | 49 | 68.87% |
| AAPL261218C00050000 | 2024-09-09 1:55PM EDT | 50.00 | 171.80 | 171.50 | 176.40 | -0.95 | -0.55% | 9 | 1,929 | 66.97% |
| AAPL261218C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 164.15 | 162.50 | 167.00 | -3.85 | -2.29% | 15 | 225 | 62.54% |
| AAPL261218C00070000 | 2024-09-09 1:27PM EDT | 70.00 | 155.08 | 153.05 | 158.00 | -7.82 | -4.80% | 10 | 2,313 | 58.36% |
| AAPL261218C00080000 | 2024-09-03 3:46PM EDT | 80.00 | 147.60 | 144.05 | 148.95 | 0.00 | - | 1 | 450 | 55.08% |
| AAPL261218C00085000 | 2024-09-03 3:46PM EDT | 85.00 | 142.95 | 140.00 | 144.50 | 0.00 | - | 1 | 601 | 54.17% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 142.87 | 135.50 | 140.00 | 0.00 | - | 1 | 539 | 52.57% |
| AAPL261218C00095000 | 2024-09-05 10:24AM EDT | 95.00 | 137.57 | 131.20 | 135.90 | 0.00 | - | 1 | 95 | 51.67% |
| AAPL261218C00100000 | 2024-09-09 12:53PM EDT | 100.00 | 129.00 | 126.85 | 131.40 | +0.28 | +0.22% | 2 | 1,854 | 50.24% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 105.00 | 129.34 | 122.00 | 126.10 | 0.00 | - | 1 | 203 | 51.48% |
| AAPL261218C00110000 | 2024-08-13 3:08PM EDT | 110.00 | 120.00 | 118.20 | 122.50 | 0.00 | - | 1 | 594 | 51.36% |
| AAPL261218C00115000 | 2024-09-06 10:20AM EDT | 115.00 | 118.43 | 113.50 | 118.35 | 0.00 | - | 1 | 209 | 50.19% |
| AAPL261218C00120000 | 2024-09-09 9:50AM EDT | 120.00 | 110.00 | 109.65 | 113.85 | -6.75 | -5.78% | 1 | 1,238 | 48.47% |
| AAPL261218C00125000 | 2024-09-03 3:48PM EDT | 125.00 | 108.70 | 105.00 | 109.25 | 0.00 | - | 54 | 267 | 46.65% |
| AAPL261218C00130000 | 2024-09-06 3:04PM EDT | 130.00 | 102.69 | 101.00 | 105.05 | 0.00 | - | 1 | 1,383 | 45.44% |
| AAPL261218C00135000 | 2024-09-09 3:26PM EDT | 135.00 | 97.00 | 97.00 | 101.50 | -3.55 | -3.53% | 31 | 731 | 45.08% |
| AAPL261218C00140000 | 2024-09-09 2:37PM EDT | 140.00 | 91.80 | 93.00 | 97.50 | -3.20 | -3.37% | 3 | 675 | 44.07% |
| AAPL261218C00145000 | 2024-09-03 1:24PM EDT | 145.00 | 90.45 | 89.75 | 93.50 | -3.77 | -4.00% | 27 | 222 | 43.04% |
| AAPL261218C00150000 | 2024-09-09 3:44PM EDT | 150.00 | 86.50 | 86.30 | 88.95 | -4.30 | -4.74% | 38 | 956 | 41.35% |
| AAPL261218C00155000 | 2024-09-03 2:23PM EDT | 155.00 | 85.00 | 81.00 | 84.15 | 0.00 | - | 33 | 268 | 39.40% |
| AAPL261218C00160000 | 2024-09-04 2:09PM EDT | 160.00 | 80.00 | 78.55 | 82.00 | 0.00 | - | 156 | 539 | 40.35% |
| AAPL261218C00165000 | 2024-09-04 12:43PM EDT | 165.00 | 75.00 | 74.45 | 77.60 | -0.58 | -0.77% | 2 | 420 | 38.81% |
| AAPL261218C00170000 | 2024-09-09 10:47AM EDT | 170.00 | 69.90 | 70.00 | 74.05 | -5.29 | -7.04% | 2 | 1,077 | 38.12% |
| AAPL261218C00175000 | 2024-09-09 10:33AM EDT | 175.00 | 66.50 | 68.45 | 69.90 | -0.35 | -0.52% | 24 | 1,006 | 36.81% |
| AAPL261218C00180000 | 2024-09-09 2:37PM EDT | 180.00 | 62.55 | 65.00 | 66.50 | -5.45 | -8.01% | 7 | 1,581 | 36.19% |
| AAPL261218C00185000 | 2024-09-05 3:21PM EDT | 185.00 | 63.89 | 60.00 | 63.15 | 0.00 | - | 3 | 1,556 | 35.57% |
| AAPL261218C00190000 | 2024-09-09 2:25PM EDT | 190.00 | 56.75 | 57.85 | 60.80 | -2.45 | -4.14% | 101 | 1,277 | 35.76% |
| AAPL261218C00195000 | 2024-09-09 9:36AM EDT | 195.00 | 56.80 | 55.45 | 58.00 | +1.84 | +3.35% | 3 | 940 | 35.48% |
| AAPL261218C00200000 | 2024-09-09 3:37PM EDT | 200.00 | 52.40 | 52.05 | 54.50 | -0.25 | -0.47% | 49 | 6,351 | 34.55% |
| AAPL261218C00210000 | 2024-09-09 3:29PM EDT | 210.00 | 45.80 | 45.85 | 48.85 | -2.00 | -4.18% | 27 | 3,647 | 33.66% |
| AAPL261218C00220000 | 2024-09-09 3:59PM EDT | 220.00 | 41.59 | 40.85 | 43.40 | -0.61 | -1.45% | 302 | 4,486 | 32.69% |
| AAPL261218C00230000 | 2024-09-09 3:10PM EDT | 230.00 | 35.31 | 35.50 | 37.00 | -1.72 | -4.64% | 118 | 2,632 | 30.78% |
| AAPL261218C00240000 | 2024-09-09 3:53PM EDT | 240.00 | 31.81 | 30.65 | 34.50 | -0.80 | -2.45% | 28 | 4,423 | 31.59% |
| AAPL261218C00250000 | 2024-09-09 3:27PM EDT | 250.00 | 27.65 | 26.00 | 30.50 | -1.22 | -4.23% | 67 | 12,090 | 31.02% |
| AAPL261218C00260000 | 2024-09-09 3:24PM EDT | 260.00 | 23.37 | 23.20 | 25.90 | -1.45 | -5.84% | 10 | 1,861 | 29.77% |
| AAPL261218C00270000 | 2024-09-09 3:25PM EDT | 270.00 | 20.25 | 20.35 | 22.45 | -1.57 | -7.20% | 215 | 2,639 | 29.14% |
| AAPL261218C00280000 | 2024-09-09 2:15PM EDT | 280.00 | 17.00 | 17.05 | 19.55 | -1.70 | -9.09% | 132 | 1,801 | 28.72% |
| AAPL261218C00290000 | 2024-09-09 11:08AM EDT | 290.00 | 14.70 | 14.50 | 17.95 | -1.77 | -10.75% | 56 | 3,002 | 29.14% |
| AAPL261218C00300000 | 2024-09-09 2:37PM EDT | 300.00 | 12.55 | 12.50 | 16.00 | -1.41 | -10.10% | 64 | 1,829 | 29.09% |
| AAPL261218C00310000 | 2024-09-09 2:29PM EDT | 310.00 | 10.65 | 10.40 | 13.60 | -2.07 | -16.27% | 4 | 212 | 28.48% |
| AAPL261218C00320000 | 2024-09-09 1:30PM EDT | 320.00 | 9.95 | 8.50 | 11.25 | -0.55 | -5.24% | 49 | 467 | 27.67% |
| AAPL261218C00330000 | 2024-09-09 12:43PM EDT | 330.00 | 8.55 | 7.35 | 11.00 | -0.47 | -5.21% | 1 | 1,040 | 28.69% |
| AAPL261218C00340000 | 2024-09-09 2:37PM EDT | 340.00 | 6.65 | 6.85 | 8.65 | -0.90 | -11.92% | 8 | 292 | 27.49% |
| AAPL261218C00350000 | 2024-09-09 2:33PM EDT | 350.00 | 6.20 | 6.00 | 7.15 | -0.38 | -5.78% | 122 | 3,613 | 26.91% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-08-28 1:17PM EDT | 5.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 111.33% |
| AAPL261218P00010000 | 2024-08-23 10:56AM EDT | 10.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 2 | 42 | 86.72% |
| AAPL261218P00025000 | 2024-08-30 12:54PM EDT | 25.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 60.25% |
| AAPL261218P00030000 | 2024-08-12 3:08PM EDT | 30.00 | 0.09 | 0.05 | 0.38 | 0.00 | - | - | 0 | 56.74% |
| AAPL261218P00035000 | 2024-08-09 3:25PM EDT | 35.00 | 0.15 | 0.03 | 0.47 | 0.00 | - | - | 1 | 53.37% |
| AAPL261218P00040000 | 2024-08-23 3:19PM EDT | 40.00 | 0.19 | 0.05 | 0.47 | 0.00 | - | 2 | 0 | 54.10% |
| AAPL261218P00045000 | 2024-08-26 12:54PM EDT | 45.00 | 0.18 | 0.10 | 0.54 | 0.00 | - | 2 | 25 | 51.47% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 50.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 2 | 191 | 44.97% |
| AAPL261218P00060000 | 2024-09-09 12:08PM EDT | 60.00 | 0.38 | 0.22 | 0.71 | +0.01 | +2.70% | 1 | 43 | 44.29% |
| AAPL261218P00070000 | 2024-09-06 9:30AM EDT | 70.00 | 0.55 | 0.35 | 0.61 | 0.00 | - | 1 | 32 | 38.34% |
| AAPL261218P00080000 | 2024-08-29 1:00PM EDT | 80.00 | 0.65 | 0.58 | 1.00 | 0.00 | - | 500 | 1,571 | 37.17% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 85.00 | 1.06 | 0.60 | 1.00 | 0.00 | - | 103 | 88 | 35.13% |
| AAPL261218P00090000 | 2024-09-03 12:55PM EDT | 90.00 | 1.00 | 0.83 | 1.25 | 0.00 | - | 8 | 576 | 34.63% |
| AAPL261218P00095000 | 2024-09-09 9:55AM EDT | 95.00 | 1.29 | 1.05 | 1.52 | +0.06 | +4.88% | 2 | 1,589 | 34.05% |
| AAPL261218P00100000 | 2024-09-09 12:00PM EDT | 100.00 | 1.48 | 1.25 | 1.58 | 0.00 | - | 17 | 1,017 | 32.47% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 105.00 | 1.99 | 1.32 | 2.15 | 0.00 | - | 156 | 367 | 32.84% |
| AAPL261218P00110000 | 2024-09-06 10:44AM EDT | 110.00 | 2.05 | 1.75 | 2.30 | 0.00 | - | 1 | 1,098 | 31.55% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 115.00 | 1.98 | 2.04 | 2.55 | 0.00 | - | 60 | 1,037 | 30.57% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 120.00 | 2.62 | 2.41 | 2.99 | 0.00 | - | 21 | 771 | 30.07% |
| AAPL261218P00125000 | 2024-09-09 11:04AM EDT | 125.00 | 3.25 | 2.91 | 3.80 | 0.00 | - | 1 | 2,263 | 30.30% |
| AAPL261218P00130000 | 2024-09-04 3:46PM EDT | 130.00 | 3.50 | 2.90 | 3.70 | 0.00 | - | 4 | 945 | 28.40% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 135.00 | 3.30 | 4.00 | 4.25 | 0.00 | - | 4 | 1,623 | 27.88% |
| AAPL261218P00140000 | 2024-09-09 10:19AM EDT | 140.00 | 4.83 | 3.20 | 7.00 | -0.07 | -1.43% | 14 | 1,366 | 30.93% |
| AAPL261218P00145000 | 2024-09-09 2:14PM EDT | 145.00 | 5.65 | 3.00 | 8.00 | +0.35 | +6.60% | 2 | 811 | 30.65% |
| AAPL261218P00150000 | 2024-09-09 12:13PM EDT | 150.00 | 6.27 | 4.95 | 7.20 | -0.03 | -0.48% | 3 | 1,775 | 27.75% |
| AAPL261218P00155000 | 2024-09-04 1:23PM EDT | 155.00 | 6.80 | 5.65 | 7.05 | 0.00 | - | 39 | 491 | 25.87% |
| AAPL261218P00160000 | 2024-09-06 3:00PM EDT | 160.00 | 8.15 | 6.65 | 9.00 | 0.00 | - | 11 | 1,149 | 26.75% |
| AAPL261218P00165000 | 2024-09-06 10:01AM EDT | 165.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 20 | 575 | 27.96% |
| AAPL261218P00170000 | 2024-09-09 9:58AM EDT | 170.00 | 10.15 | 9.70 | 11.05 | +0.65 | +6.84% | 12 | 514 | 25.70% |
| AAPL261218P00175000 | 2024-09-05 12:52PM EDT | 175.00 | 10.80 | 8.50 | 12.15 | 0.00 | - | 5 | 992 | 25.14% |
| AAPL261218P00180000 | 2024-09-09 3:33PM EDT | 180.00 | 12.38 | 11.05 | 12.40 | +0.38 | +3.17% | 8 | 550 | 23.66% |
| AAPL261218P00185000 | 2024-09-09 12:02PM EDT | 185.00 | 13.80 | 13.05 | 14.05 | -0.40 | -2.82% | 1 | 418 | 23.52% |
| AAPL261218P00190000 | 2024-09-09 1:52PM EDT | 190.00 | 15.28 | 13.85 | 17.50 | +0.38 | +2.55% | 1 | 2,182 | 24.88% |
| AAPL261218P00195000 | 2024-09-05 3:01PM EDT | 195.00 | 15.85 | 15.30 | 19.00 | 0.00 | - | 185 | 905 | 24.33% |
| AAPL261218P00200000 | 2024-09-06 10:53AM EDT | 200.00 | 19.45 | 17.70 | 19.20 | +0.85 | +4.57% | 1 | 3,703 | 22.61% |
| AAPL261218P00210000 | 2024-09-09 11:30AM EDT | 210.00 | 22.70 | 21.35 | 24.50 | +0.35 | +1.57% | 7 | 1,254 | 23.00% |
| AAPL261218P00220000 | 2024-09-09 12:02PM EDT | 220.00 | 26.50 | 25.55 | 27.30 | -0.50 | -1.85% | 5 | 1,183 | 21.04% |
| AAPL261218P00230000 | 2024-09-09 3:58PM EDT | 230.00 | 30.74 | 30.05 | 32.00 | -0.39 | -1.25% | 5 | 896 | 20.17% |
| AAPL261218P00240000 | 2024-09-09 2:40PM EDT | 240.00 | 37.80 | 35.10 | 38.50 | +3.23 | +9.34% | 10 | 1,583 | 20.26% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 250.00 | 42.45 | 41.00 | 43.30 | 0.00 | - | 2 | 530 | 18.63% |
| AAPL261218P00260000 | 2024-09-09 3:56PM EDT | 260.00 | 47.94 | 47.80 | 49.80 | +5.44 | +12.80% | 1 | 1,201 | 17.87% |
| AAPL261218P00270000 | 2024-08-20 9:35AM EDT | 270.00 | 49.71 | 54.15 | 55.90 | 0.00 | - | 1 | 138 | 16.19% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 280.00 | 61.10 | 60.00 | 64.40 | 0.00 | - | 3 | 82 | 16.24% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 290.00 | 64.92 | 69.00 | 72.35 | 0.00 | - | 2 | 6 | 15.19% |
| AAPL261218P00300000 | 2024-08-20 2:41PM EDT | 300.00 | 73.50 | 78.00 | 81.35 | 0.00 | - | 6 | 9 | 14.95% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 22.04% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 320.00 | 114.72 | 95.00 | 100.00 | 0.00 | - | - | 0 | 14.25% |
| AAPL261218P00330000 | 2024-08-23 10:48AM EDT | 330.00 | 104.10 | 107.15 | 110.60 | 0.00 | - | 2 | 0 | 16.67% |
| AAPL261218P00340000 | 2024-09-03 9:39AM EDT | 340.00 | 112.80 | 117.20 | 121.50 | 0.00 | - | 2 | 1 | 19.42% |
| AAPL261218P00350000 | 2024-09-03 10:36AM EDT | 350.00 | 125.23 | 126.50 | 131.50 | 0.00 | - | 1 | 0 | 20.36% |
© 2024 Yahoo. Todos os direitos reservados.