Mercado fechará em 6 h 48 min
BOVESPA
114.193,43 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 0,00 (0,00%) PETROLEO CRU
92,34 +1,95 (+2,16%) OURO
1.909,60 -10,20 (-0,53%) Bitcoin USD
26.769,00 +572,59 (+2,19%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-09-26 2:19PM EDT | 50.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17,587 | 0.00% |
| AAPL240119C00055000 | 2023-08-23 11:41AM EDT | 55.00 | 127.87 | 119.05 | 121.90 | 0.00 | - | 1 | 3,604 | 154.79% |
| AAPL240119C00060000 | 2023-09-18 3:59PM EDT | 60.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,968 | 0.00% |
| AAPL240119C00065000 | 2023-09-25 11:43AM EDT | 65.00 | 112.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,049 | 0.00% |
| AAPL240119C00070000 | 2023-09-26 2:44PM EDT | 70.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,158 | 0.00% |
| AAPL240119C00075000 | 2023-09-26 2:29PM EDT | 75.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,531 | 0.00% |
| AAPL240119C00080000 | 2023-09-26 3:46PM EDT | 80.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,423 | 0.00% |
| AAPL240119C00085000 | 2023-09-26 11:32AM EDT | 85.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 7 | 461 | 0.00% |
| AAPL240119C00090000 | 2023-09-26 10:59AM EDT | 90.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,841 | 0.00% |
| AAPL240119C00095000 | 2023-09-22 9:31AM EDT | 95.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 20 | 3,260 | 0.00% |
| AAPL240119C00100000 | 2023-09-22 3:12PM EDT | 100.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7,425 | 0.00% |
| AAPL240119C00105000 | 2023-09-21 12:30PM EDT | 105.00 | 72.21 | 0.00 | 0.00 | 0.00 | - | 13 | 1,609 | 0.00% |
| AAPL240119C00110000 | 2023-09-25 10:51AM EDT | 110.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,574 | 0.00% |
| AAPL240119C00115000 | 2023-09-26 2:43PM EDT | 115.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,897 | 0.00% |
| AAPL240119C00120000 | 2023-09-26 3:04PM EDT | 120.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8,713 | 0.00% |
| AAPL240119C00125000 | 2023-09-25 10:05AM EDT | 125.00 | 52.84 | 0.00 | 0.00 | 0.00 | - | 9 | 9,102 | 0.00% |
| AAPL240119C00130000 | 2023-09-26 3:33PM EDT | 130.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 43 | 6,833 | 0.00% |
| AAPL240119C00135000 | 2023-09-26 3:17PM EDT | 135.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 38 | 8,567 | 0.00% |
| AAPL240119C00140000 | 2023-09-26 3:25PM EDT | 140.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 101 | 14,669 | 0.00% |
| AAPL240119C00145000 | 2023-09-26 2:47PM EDT | 145.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 26 | 12,570 | 0.00% |
| AAPL240119C00150000 | 2023-09-26 3:58PM EDT | 150.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 87 | 29,790 | 0.00% |
| AAPL240119C00155000 | 2023-09-26 3:07PM EDT | 155.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 13 | 11,132 | 0.00% |
| AAPL240119C00160000 | 2023-09-26 3:54PM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 82 | 23,883 | 0.00% |
| AAPL240119C00165000 | 2023-09-26 3:59PM EDT | 165.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1,003 | 17,555 | 0.00% |
| AAPL240119C00170000 | 2023-09-26 3:58PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1,596 | 28,477 | 0.00% |
| AAPL240119C00175000 | 2023-09-26 3:59PM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,439 | 60,945 | 0.78% |
| AAPL240119C00180000 | 2023-09-26 3:59PM EDT | 180.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2,793 | 62,555 | 1.56% |
| AAPL240119C00185000 | 2023-09-26 3:58PM EDT | 185.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1,792 | 36,661 | 3.13% |
| AAPL240119C00190000 | 2023-09-26 3:59PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,137 | 51,975 | 3.13% |
| AAPL240119C00195000 | 2023-09-26 3:58PM EDT | 195.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,714 | 36,342 | 6.25% |
| AAPL240119C00200000 | 2023-09-26 3:59PM EDT | 200.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8,748 | 72,932 | 6.25% |
| AAPL240119C00205000 | 2023-09-26 3:59PM EDT | 205.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 625 | 51,731 | 6.25% |
| AAPL240119C00210000 | 2023-09-26 3:59PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 542 | 60,582 | 6.25% |
| AAPL240119C00215000 | 2023-09-26 3:51PM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 671 | 62,742 | 6.25% |
| AAPL240119C00220000 | 2023-09-26 3:59PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 385 | 56,284 | 12.50% |
| AAPL240119C00225000 | 2023-09-26 3:56PM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 292 | 22,087 | 12.50% |
| AAPL240119C00230000 | 2023-09-26 3:58PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 13,903 | 12.50% |
| AAPL240119C00235000 | 2023-09-26 3:50PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 147 | 9,920 | 12.50% |
| AAPL240119C00240000 | 2023-09-26 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 11,841 | 12.50% |
| AAPL240119C00245000 | 2023-09-22 1:18PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 8,778 | 12.50% |
| AAPL240119C00250000 | 2023-09-26 3:45PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 15,654 | 12.50% |
| AAPL240119C00255000 | 2023-09-26 11:57AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,419 | 12.50% |
| AAPL240119C00260000 | 2023-09-26 2:12PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 9,949 | 12.50% |
| AAPL240119C00265000 | 2023-09-25 2:48PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,336 | 12.50% |
| AAPL240119C00270000 | 2023-09-22 3:38PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,873 | 12.50% |
| AAPL240119C00275000 | 2023-09-19 1:01PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,928 | 12.50% |
| AAPL240119C00280000 | 2023-09-19 3:57PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,974 | 12.50% |
| AAPL240119C00285000 | 2023-09-26 10:15AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 901 | 12.50% |
| AAPL240119C00290000 | 2023-09-25 11:20AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 25.00% |
| AAPL240119C00300000 | 2023-09-26 2:41PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 28,323 | 25.00% |
| AAPL240119C00310000 | 2023-09-25 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,666 | 25.00% |
| AAPL240119C00320000 | 2023-09-26 3:22PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 14,130 | 25.00% |
Opções de vendapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-09-26 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 41,165 | 50.00% |
| AAPL240119P00055000 | 2023-09-26 3:17PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 8,153 | 50.00% |
| AAPL240119P00060000 | 2023-09-26 11:09AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7,287 | 50.00% |
| AAPL240119P00065000 | 2023-09-14 11:52AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,769 | 25.00% |
| AAPL240119P00070000 | 2023-09-25 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 5,163 | 25.00% |
| AAPL240119P00075000 | 2023-09-22 12:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,511 | 25.00% |
| AAPL240119P00080000 | 2023-09-26 2:48PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 12,099 | 25.00% |
| AAPL240119P00085000 | 2023-09-26 3:50PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4,493 | 25.00% |
| AAPL240119P00090000 | 2023-09-26 3:57PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 15,775 | 25.00% |
| AAPL240119P00095000 | 2023-09-26 2:12PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6,483 | 25.00% |
| AAPL240119P00100000 | 2023-09-26 3:54PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 340 | 16,710 | 25.00% |
| AAPL240119P00105000 | 2023-09-26 10:54AM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 9,494 | 12.50% |
| AAPL240119P00110000 | 2023-09-26 3:50PM EDT | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 70 | 29,497 | 12.50% |
| AAPL240119P00115000 | 2023-09-26 3:04PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 14,790 | 12.50% |
| AAPL240119P00120000 | 2023-09-26 3:50PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 632 | 29,308 | 12.50% |
| AAPL240119P00125000 | 2023-09-26 3:59PM EDT | 125.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 137 | 23,551 | 12.50% |
| AAPL240119P00130000 | 2023-09-26 3:54PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 799 | 28,884 | 12.50% |
| AAPL240119P00135000 | 2023-09-26 3:59PM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 238 | 25,948 | 12.50% |
| AAPL240119P00140000 | 2023-09-26 3:59PM EDT | 140.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 459 | 36,695 | 6.25% |
| AAPL240119P00145000 | 2023-09-26 3:58PM EDT | 145.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 449 | 29,242 | 6.25% |
| AAPL240119P00150000 | 2023-09-26 3:45PM EDT | 150.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 701 | 42,967 | 6.25% |
| AAPL240119P00155000 | 2023-09-26 3:50PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 229 | 28,879 | 3.13% |
| AAPL240119P00160000 | 2023-09-26 3:59PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,885 | 36,174 | 3.13% |
| AAPL240119P00165000 | 2023-09-26 3:57PM EDT | 165.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1,701 | 34,791 | 1.56% |
| AAPL240119P00170000 | 2023-09-26 3:59PM EDT | 170.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 28,963 | 48,975 | 0.39% |
| AAPL240119P00175000 | 2023-09-26 3:59PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6,048 | 64,905 | 0.00% |
| AAPL240119P00180000 | 2023-09-26 3:52PM EDT | 180.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 855 | 61,593 | 0.00% |
| AAPL240119P00185000 | 2023-09-26 3:57PM EDT | 185.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 189 | 21,645 | 0.00% |
| AAPL240119P00190000 | 2023-09-26 3:52PM EDT | 190.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 295 | 38,191 | 0.00% |
| AAPL240119P00195000 | 2023-09-26 2:38PM EDT | 195.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 20 | 13,779 | 0.00% |
| AAPL240119P00200000 | 2023-09-26 3:16PM EDT | 200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,893 | 0.00% |
| AAPL240119P00205000 | 2023-09-26 3:05PM EDT | 205.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 441 | 198 | 0.00% |
| AAPL240119P00210000 | 2023-09-26 1:37PM EDT | 210.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AAPL240119P00215000 | 2023-09-25 10:25AM EDT | 215.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240119P00220000 | 2023-09-26 12:18PM EDT | 220.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| AAPL240119P00225000 | 2023-09-21 3:54PM EDT | 225.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00230000 | 2023-09-20 3:23PM EDT | 230.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00235000 | 2023-09-13 3:37PM EDT | 235.00 | 60.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00240000 | 2023-09-20 3:23PM EDT | 240.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00245000 | 2023-09-20 3:10PM EDT | 245.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL240119P00250000 | 2023-09-20 3:23PM EDT | 250.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00255000 | 2023-04-13 3:33PM EDT | 255.00 | 89.50 | 81.70 | 83.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00260000 | 2023-05-08 11:17AM EDT | 260.00 | 86.50 | 79.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00265000 | 2023-03-28 1:03PM EDT | 265.00 | 108.53 | 94.90 | 98.25 | 0.00 | - | - | 0 | 60.91% |
| AAPL240119P00270000 | 2023-08-14 2:44PM EDT | 270.00 | 90.85 | 94.60 | 97.60 | 0.00 | - | 1,500 | 0 | 0.00% |
| AAPL240119P00275000 | 2023-02-02 2:48PM EDT | 275.00 | 124.45 | 122.60 | 124.85 | 0.00 | - | 1 | 0 | 120.89% |
| AAPL240119P00280000 | 2023-08-08 10:23AM EDT | 280.00 | 102.45 | 102.20 | 105.45 | 0.00 | - | 2,000 | 0 | 0.00% |
| AAPL240119P00285000 | 2023-07-31 2:14PM EDT | 285.00 | 89.06 | 95.80 | 99.20 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119P00290000 | 2023-09-13 3:57PM EDT | 290.00 | 115.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00300000 | 2023-09-20 3:28PM EDT | 300.00 | 123.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240119P00310000 | 2023-09-20 3:28PM EDT | 310.00 | 133.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00320000 | 2023-09-14 10:01AM EDT | 320.00 | 144.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
