Mercado fechará em 5 h 36 min
BOVESPA
134.528,77 +209,19 (+0,16%) MERVAL
1.726.243,88 +11.059,00 (+0,64%) MXX
50.928,33 -44,78 (-0,09%) PETROLEO CRU
66,43 +0,68 (+1,03%) OURO
2.533,70 -9,40 (-0,37%) Bitcoin USD
55.704,13 -917,31 (-1,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Opções de comprapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 120.10 | 121.60 | 0.00 | - | 1 | 3 | 532.42% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 115.00 | 116.40 | 0.00 | - | 1 | 0 | 492.58% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 110.10 | 111.60 | 0.00 | - | 14 | 1 | 475.39% |
| AAPL240913C00115000 | 2024-09-10 9:51AM EDT | 115.00 | 102.40 | 104.95 | 106.40 | 0.00 | - | 1 | 3 | 437.40% |
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 120.00 | 98.75 | 100.10 | 101.75 | 0.00 | - | 2 | 2 | 427.64% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 94.75 | 96.70 | 0.00 | - | 11 | 0 | 391.41% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 89.85 | 91.60 | 0.00 | - | 16 | 61 | 368.07% |
| AAPL240913C00135000 | 2024-09-09 3:18PM EDT | 135.00 | 83.75 | 84.75 | 86.80 | 0.00 | - | 28 | 3 | 348.24% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 80.10 | 81.65 | 0.00 | - | 30 | 3 | 331.35% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 74.75 | 76.65 | 0.00 | - | 17 | 0 | 301.56% |
| AAPL240913C00150000 | 2024-09-10 9:48AM EDT | 150.00 | 67.68 | 69.85 | 71.60 | 0.00 | - | 1 | 17 | 282.23% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 65.05 | 66.75 | 0.00 | - | 1 | 2 | 269.73% |
| AAPL240913C00160000 | 2024-09-09 1:56PM EDT | 160.00 | 59.10 | 60.10 | 61.70 | 0.00 | - | 26 | 5 | 249.81% |
| AAPL240913C00165000 | 2024-09-10 9:49AM EDT | 165.00 | 52.54 | 55.10 | 56.75 | 0.00 | - | 1 | 29 | 231.30% |
| AAPL240913C00170000 | 2024-09-10 2:39PM EDT | 170.00 | 50.93 | 50.35 | 51.50 | 0.00 | - | 2 | 123 | 212.16% |
| AAPL240913C00175000 | 2024-09-10 1:24PM EDT | 175.00 | 45.54 | 45.50 | 46.60 | 0.00 | - | 3 | 79 | 197.36% |
| AAPL240913C00180000 | 2024-09-10 1:16PM EDT | 180.00 | 40.62 | 40.55 | 41.85 | 0.00 | - | 7 | 306 | 182.86% |
| AAPL240913C00185000 | 2024-09-11 9:44AM EDT | 185.00 | 35.99 | 35.15 | 36.25 | +0.24 | +0.67% | 1 | 319 | 149.90% |
| AAPL240913C00190000 | 2024-09-11 9:44AM EDT | 190.00 | 30.99 | 30.60 | 31.30 | +1.56 | +5.30% | 1 | 223 | 138.82% |
| AAPL240913C00192500 | 2024-09-10 3:58PM EDT | 192.50 | 27.05 | 27.15 | 28.50 | 0.00 | - | 3 | 7 | 112.60% |
| AAPL240913C00195000 | 2024-09-10 12:47PM EDT | 195.00 | 24.62 | 25.40 | 26.90 | 0.00 | - | 20 | 147 | 125.20% |
| AAPL240913C00197500 | 2024-09-10 11:49AM EDT | 197.50 | 22.00 | 23.00 | 23.40 | 0.00 | - | 22 | 18 | 105.47% |
| AAPL240913C00200000 | 2024-09-11 9:32AM EDT | 200.00 | 22.65 | 20.60 | 21.50 | +2.25 | +11.03% | 21 | 412 | 104.25% |
| AAPL240913C00202500 | 2024-09-11 9:39AM EDT | 202.50 | 19.10 | 17.40 | 18.70 | +0.65 | +3.52% | 6 | 172 | 84.13% |
| AAPL240913C00205000 | 2024-09-11 9:43AM EDT | 205.00 | 16.20 | 15.70 | 17.20 | +0.55 | +3.51% | 33 | 869 | 92.68% |
| AAPL240913C00207500 | 2024-09-11 9:35AM EDT | 207.50 | 14.80 | 13.35 | 14.30 | +1.25 | +9.23% | 9 | 1,424 | 80.37% |
| AAPL240913C00210000 | 2024-09-11 9:53AM EDT | 210.00 | 10.75 | 10.80 | 11.15 | +0.15 | +1.42% | 2,280 | 3,384 | 64.23% |
| AAPL240913C00212500 | 2024-09-11 9:39AM EDT | 212.50 | 9.27 | 8.30 | 8.55 | +1.02 | +12.36% | 307 | 1,654 | 53.15% |
| AAPL240913C00215000 | 2024-09-11 9:48AM EDT | 215.00 | 6.60 | 6.55 | 6.75 | +0.49 | +8.02% | 2,272 | 3,588 | 52.61% |
| AAPL240913C00217500 | 2024-09-11 9:52AM EDT | 217.50 | 4.64 | 4.15 | 4.30 | +0.34 | +7.91% | 1,033 | 7,051 | 41.87% |
| AAPL240913C00220000 | 2024-09-11 9:53AM EDT | 220.00 | 2.55 | 2.54 | 2.59 | -0.09 | -3.41% | 3,945 | 17,940 | 36.69% |
| AAPL240913C00222500 | 2024-09-11 9:53AM EDT | 222.50 | 1.37 | 1.58 | 1.61 | -0.10 | -6.58% | 10,416 | 13,586 | 36.65% |
| AAPL240913C00225000 | 2024-09-11 9:53AM EDT | 225.00 | 0.68 | 0.74 | 0.77 | -0.04 | -5.48% | 15,545 | 27,438 | 33.79% |
| AAPL240913C00227500 | 2024-09-11 9:53AM EDT | 227.50 | 0.30 | 0.30 | 0.32 | -0.03 | -8.57% | 8,947 | 19,264 | 31.98% |
| AAPL240913C00230000 | 2024-09-11 9:53AM EDT | 230.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 8,504 | 31,140 | 31.06% |
| AAPL240913C00232500 | 2024-09-11 9:52AM EDT | 232.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,596 | 13,016 | 32.62% |
| AAPL240913C00235000 | 2024-09-11 9:53AM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 784 | 43,187 | 33.99% |
| AAPL240913C00237500 | 2024-09-11 9:38AM EDT | 237.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 252 | 10,209 | 36.33% |
| AAPL240913C00240000 | 2024-09-11 9:49AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 600 | 17,097 | 40.63% |
| AAPL240913C00242500 | 2024-09-11 9:45AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,118 | 41.41% |
| AAPL240913C00245000 | 2024-09-10 3:31PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 638 | 11,007 | 45.31% |
| AAPL240913C00247500 | 2024-09-11 9:30AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,896 | 48.44% |
| AAPL240913C00250000 | 2024-09-10 2:53PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,523 | 50.00% |
| AAPL240913C00252500 | 2024-09-10 3:23PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,964 | 53.13% |
| AAPL240913C00255000 | 2024-09-10 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,276 | 56.25% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 59.38% |
| AAPL240913C00260000 | 2024-09-10 2:00PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,237 | 62.50% |
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 68.75% |
| AAPL240913C00270000 | 2024-09-10 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 75.00% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 398 | 81.25% |
| AAPL240913C00280000 | 2024-09-05 1:52PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 549 | 87.50% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 92.19% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 96.88% |
| AAPL240913C00295000 | 2024-09-03 1:53PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 103.13% |
| AAPL240913C00300000 | 2024-09-10 2:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 617 | 109.38% |
Opções de vendapara13 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 262.50% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 250.00% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 218.75% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 206.25% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 181.25% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 168.75% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 156.25% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 143.75% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 532 | 131.25% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 787 | 121.88% |
| AAPL240913P00160000 | 2024-09-09 11:01AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 616 | 925 | 112.50% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 467 | 103.13% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 90.63% |
| AAPL240913P00175000 | 2024-09-10 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 2,359 | 81.25% |
| AAPL240913P00180000 | 2024-09-10 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 3,509 | 71.88% |
| AAPL240913P00185000 | 2024-09-11 9:53AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,681 | 62.50% |
| AAPL240913P00190000 | 2024-09-11 9:43AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 3,238 | 60.16% |
| AAPL240913P00192500 | 2024-09-11 9:51AM EDT | 192.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,132 | 55.47% |
| AAPL240913P00195000 | 2024-09-11 9:43AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 391 | 6,113 | 50.00% |
| AAPL240913P00197500 | 2024-09-11 9:53AM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 55 | 2,149 | 46.88% |
| AAPL240913P00200000 | 2024-09-11 9:49AM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,178 | 12,902 | 44.14% |
| AAPL240913P00202500 | 2024-09-11 9:48AM EDT | 202.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 123 | 7,053 | 40.43% |
| AAPL240913P00205000 | 2024-09-11 9:53AM EDT | 205.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 463 | 17,318 | 36.13% |
| AAPL240913P00207500 | 2024-09-11 9:54AM EDT | 207.50 | 0.09 | 0.08 | 0.09 | -0.05 | -38.46% | 1,130 | 13,034 | 33.69% |
| AAPL240913P00210000 | 2024-09-11 9:53AM EDT | 210.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 2,328 | 29,248 | 29.69% |
| AAPL240913P00212500 | 2024-09-11 9:54AM EDT | 212.50 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 2,199 | 16,479 | 27.74% |
| AAPL240913P00215000 | 2024-09-11 9:53AM EDT | 215.00 | 0.53 | 0.54 | 0.55 | -0.22 | -28.95% | 4,867 | 21,554 | 25.68% |
| AAPL240913P00217500 | 2024-09-11 9:54AM EDT | 217.50 | 1.06 | 1.03 | 1.06 | -0.30 | -22.06% | 8,089 | 19,813 | 23.17% |
| AAPL240913P00220000 | 2024-09-11 9:54AM EDT | 220.00 | 1.94 | 1.93 | 1.96 | -0.41 | -17.45% | 9,568 | 14,405 | 20.14% |
| AAPL240913P00222500 | 2024-09-11 9:54AM EDT | 222.50 | 3.30 | 3.15 | 3.25 | -0.37 | -10.08% | 3,015 | 5,798 | 11.04% |
| AAPL240913P00225000 | 2024-09-11 9:53AM EDT | 225.00 | 5.00 | 4.85 | 5.00 | -0.30 | -6.06% | 857 | 5,876 | 0.00% |
| AAPL240913P00227500 | 2024-09-11 9:44AM EDT | 227.50 | 6.90 | 6.60 | 6.80 | -0.56 | -7.51% | 33 | 2,548 | 0.00% |
| AAPL240913P00230000 | 2024-09-11 9:46AM EDT | 230.00 | 9.35 | 9.35 | 9.65 | -0.65 | -6.50% | 76 | 3,858 | 0.00% |
| AAPL240913P00232500 | 2024-09-11 9:46AM EDT | 232.50 | 12.55 | 11.30 | 11.55 | +0.57 | +4.76% | 8 | 34 | 0.00% |
| AAPL240913P00235000 | 2024-09-11 9:31AM EDT | 235.00 | 13.70 | 14.25 | 14.60 | -1.10 | -7.43% | 1 | 39 | 0.00% |
| AAPL240913P00237500 | 2024-09-11 9:39AM EDT | 237.50 | 15.50 | 16.00 | 16.75 | -1.30 | -7.74% | 1 | 7 | 0.00% |
| AAPL240913P00240000 | 2024-09-11 9:43AM EDT | 240.00 | 18.90 | 18.60 | 19.75 | -0.25 | -1.31% | 20 | 9 | 0.00% |
| AAPL240913P00242500 | 2024-09-10 11:50AM EDT | 242.50 | 23.65 | 21.75 | 22.80 | 0.00 | - | 16 | 2 | 0.00% |
| AAPL240913P00245000 | 2024-09-09 3:33PM EDT | 245.00 | 24.67 | 23.30 | 24.55 | 0.00 | - | 325 | 1 | 0.00% |
| AAPL240913P00247500 | 2024-08-28 1:57PM EDT | 247.50 | 21.50 | 26.25 | 27.25 | 0.00 | - | 15 | 2 | 0.00% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 28.90 | 29.75 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00255000 | 2024-08-30 1:03PM EDT | 255.00 | 26.35 | 33.60 | 34.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 38.75 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 43.60 | 44.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 48.45 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 53.60 | 54.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 73.60 | 74.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 78.70 | 79.75 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.