Mercado fechará em 3 h 15 min
BOVESPA
114.307,07 -749,79 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.773,46 -486,91 (-0,95%) PETROLEO CRU
89,94 +1,12 (+1,26%) OURO
1.843,70 -3,50 (-0,19%) Bitcoin USD
27.419,88 -587,06 (-2,10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:45PM EDT. Mercado aberto.
Opções de comprapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-09-18 12:14PM EDT | 50.00 | 130.00 | 122.85 | 123.25 | 0.00 | - | 2 | 798 | 94.24% |
| AAPL240315C00055000 | 2023-09-19 3:59PM EDT | 55.00 | 125.30 | 118.15 | 118.40 | 0.00 | - | 17 | 1,025 | 92.72% |
| AAPL240315C00060000 | 2023-09-05 12:30PM EDT | 60.00 | 131.07 | 113.30 | 113.75 | 0.00 | - | 1 | 522 | 90.77% |
| AAPL240315C00065000 | 2023-09-29 11:01AM EDT | 65.00 | 108.76 | 108.30 | 108.80 | 0.00 | - | 1 | 108 | 84.84% |
| AAPL240315C00070000 | 2023-08-31 3:20PM EDT | 70.00 | 120.75 | 101.05 | 104.65 | 0.00 | - | 53 | 311 | 65.14% |
| AAPL240315C00075000 | 2023-08-28 2:48PM EDT | 75.00 | 106.90 | 96.65 | 97.65 | 0.00 | - | 1 | 344 | 53.52% |
| AAPL240315C00080000 | 2023-09-25 1:39PM EDT | 80.00 | 98.20 | 94.00 | 94.25 | 0.00 | - | 2 | 298 | 75.10% |
| AAPL240315C00085000 | 2023-09-27 12:30PM EDT | 85.00 | 87.15 | 89.15 | 89.40 | 0.00 | - | 4 | 254 | 71.39% |
| AAPL240315C00090000 | 2023-08-11 1:33PM EDT | 90.00 | 91.00 | 90.15 | 91.30 | 0.00 | - | 2 | 106 | 105.23% |
| AAPL240315C00095000 | 2023-08-28 2:48PM EDT | 95.00 | 87.80 | 77.45 | 78.45 | 0.00 | - | 1 | 108 | 53.74% |
| AAPL240315C00100000 | 2023-09-29 12:17PM EDT | 100.00 | 74.50 | 74.50 | 75.15 | 0.00 | - | 1 | 377 | 61.33% |
| AAPL240315C00105000 | 2023-09-27 12:30PM EDT | 105.00 | 68.05 | 69.80 | 70.40 | 0.00 | - | 4 | 381 | 58.59% |
| AAPL240315C00110000 | 2023-10-02 11:54AM EDT | 110.00 | 66.25 | 65.05 | 65.55 | 0.00 | - | 5 | 1,162 | 55.35% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 115.00 | 63.80 | 60.50 | 60.80 | 0.00 | - | 1 | 599 | 52.90% |
| AAPL240315C00120000 | 2023-09-29 10:28AM EDT | 120.00 | 55.90 | 55.80 | 56.10 | 0.00 | - | 3 | 2,227 | 50.08% |
| AAPL240315C00125000 | 2023-09-14 3:07PM EDT | 125.00 | 55.15 | 51.10 | 51.50 | 0.00 | - | 2 | 1,046 | 48.25% |
| AAPL240315C00130000 | 2023-09-28 11:21AM EDT | 130.00 | 44.97 | 46.60 | 46.85 | 0.00 | - | 1 | 1,463 | 45.41% |
| AAPL240315C00135000 | 2023-09-28 2:55PM EDT | 135.00 | 40.65 | 41.90 | 42.50 | 0.00 | - | 7 | 957 | 43.53% |
| AAPL240315C00140000 | 2023-10-02 11:05AM EDT | 140.00 | 38.90 | 37.75 | 38.20 | 0.00 | - | 1 | 987 | 41.55% |
| AAPL240315C00145000 | 2023-09-29 10:43AM EDT | 145.00 | 33.60 | 33.40 | 33.75 | 0.00 | - | 25 | 1,125 | 38.88% |
| AAPL240315C00150000 | 2023-10-03 10:18AM EDT | 150.00 | 28.65 | 29.50 | 29.70 | -1.65 | -5.45% | 3 | 2,861 | 37.12% |
| AAPL240315C00155000 | 2023-10-02 2:55PM EDT | 155.00 | 25.98 | 25.55 | 25.70 | 0.00 | - | 6 | 2,683 | 35.14% |
| AAPL240315C00160000 | 2023-10-02 3:56PM EDT | 160.00 | 22.76 | 21.90 | 22.10 | 0.00 | - | 5 | 5,256 | 33.78% |
| AAPL240315C00165000 | 2023-10-03 11:38AM EDT | 165.00 | 18.10 | 18.50 | 18.65 | -0.75 | -3.98% | 11 | 3,089 | 32.29% |
| AAPL240315C00170000 | 2023-10-03 12:01PM EDT | 170.00 | 15.25 | 15.30 | 15.50 | -0.81 | -5.04% | 8 | 5,013 | 30.99% |
| AAPL240315C00175000 | 2023-10-03 12:01PM EDT | 175.00 | 12.40 | 12.45 | 12.60 | -0.66 | -5.05% | 88 | 5,058 | 29.68% |
| AAPL240315C00180000 | 2023-10-03 11:41AM EDT | 180.00 | 9.80 | 9.90 | 10.00 | -0.70 | -6.67% | 47 | 11,646 | 28.42% |
| AAPL240315C00185000 | 2023-10-03 12:10PM EDT | 185.00 | 7.65 | 7.80 | 7.85 | -0.30 | -3.77% | 138 | 7,186 | 27.50% |
| AAPL240315C00190000 | 2023-10-03 12:24PM EDT | 190.00 | 5.92 | 5.90 | 6.00 | -0.13 | -2.15% | 248 | 7,718 | 26.59% |
| AAPL240315C00195000 | 2023-10-03 12:18PM EDT | 195.00 | 4.44 | 4.40 | 4.50 | -0.01 | -0.22% | 307 | 6,000 | 25.83% |
| AAPL240315C00200000 | 2023-10-03 12:28PM EDT | 200.00 | 3.25 | 3.20 | 3.30 | -0.15 | -4.41% | 242 | 13,872 | 25.15% |
| AAPL240315C00205000 | 2023-10-03 11:32AM EDT | 205.00 | 2.28 | 2.32 | 2.36 | -0.13 | -5.39% | 30 | 4,303 | 24.53% |
| AAPL240315C00210000 | 2023-10-03 12:19PM EDT | 210.00 | 1.69 | 1.65 | 1.70 | +0.03 | +1.81% | 272 | 8,411 | 24.18% |
| AAPL240315C00215000 | 2023-10-03 11:02AM EDT | 215.00 | 1.12 | 1.16 | 1.21 | -0.04 | -3.45% | 2 | 8,840 | 23.90% |
| AAPL240315C00220000 | 2023-10-03 11:17AM EDT | 220.00 | 0.83 | 0.83 | 0.86 | -0.01 | -1.19% | 5 | 10,919 | 23.73% |
| AAPL240315C00225000 | 2023-10-03 10:20AM EDT | 225.00 | 0.57 | 0.60 | 0.61 | -0.03 | -5.00% | 6 | 6,734 | 23.62% |
| AAPL240315C00230000 | 2023-10-03 10:31AM EDT | 230.00 | 0.42 | 0.44 | 0.46 | 0.00 | - | 12 | 3,707 | 23.83% |
| AAPL240315C00235000 | 2023-10-03 11:28AM EDT | 235.00 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 12 | 6,933 | 23.95% |
| AAPL240315C00240000 | 2023-10-03 11:56AM EDT | 240.00 | 0.25 | 0.25 | 0.27 | +0.02 | +8.70% | 8 | 1,843 | 24.37% |
| AAPL240315C00245000 | 2023-10-03 12:01PM EDT | 245.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 1 | 1,526 | 24.66% |
| AAPL240315C00250000 | 2023-10-03 10:24AM EDT | 250.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 26 | 5,655 | 24.85% |
| AAPL240315C00255000 | 2023-10-03 11:49AM EDT | 255.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 2 | 585 | 25.51% |
| AAPL240315C00260000 | 2023-10-02 10:38AM EDT | 260.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 2 | 1,591 | 26.07% |
| AAPL240315C00265000 | 2023-09-27 2:05PM EDT | 265.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 20 | 718 | 26.47% |
| AAPL240315C00270000 | 2023-09-25 3:30PM EDT | 270.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 1,042 | 27.15% |
| AAPL240315C00275000 | 2023-09-28 9:48AM EDT | 275.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 1,856 | 27.74% |
| AAPL240315C00280000 | 2023-09-29 1:46PM EDT | 280.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 639 | 28.22% |
| AAPL240315C00285000 | 2023-10-03 11:24AM EDT | 285.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 1,727 | 28.61% |
| AAPL240315C00290000 | 2023-09-29 3:59PM EDT | 290.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 100 | 252 | 29.49% |
| AAPL240315C00300000 | 2023-10-03 10:39AM EDT | 300.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,034 | 2,184 | 29.88% |
| AAPL240315C00310000 | 2023-09-27 11:49AM EDT | 310.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 2,503 | 31.45% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-10-03 10:24AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 2,634 | 64.45% |
| AAPL240315P00055000 | 2023-09-29 9:42AM EDT | 55.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 523 | 61.72% |
| AAPL240315P00060000 | 2023-09-25 10:44AM EDT | 60.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 432 | 59.38% |
| AAPL240315P00065000 | 2023-09-28 9:48AM EDT | 65.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 320 | 56.64% |
| AAPL240315P00070000 | 2023-10-02 12:06PM EDT | 70.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 158 | 1,443 | 54.49% |
| AAPL240315P00075000 | 2023-09-06 12:59PM EDT | 75.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 65 | 202 | 52.44% |
| AAPL240315P00080000 | 2023-09-29 3:55PM EDT | 80.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 2 | 891 | 50.29% |
| AAPL240315P00085000 | 2023-09-22 11:31AM EDT | 85.00 | 0.18 | 0.20 | 0.21 | 0.00 | - | 5 | 716 | 48.58% |
| AAPL240315P00090000 | 2023-10-03 11:30AM EDT | 90.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 3 | 1,152 | 46.68% |
| AAPL240315P00095000 | 2023-10-03 10:58AM EDT | 95.00 | 0.34 | 0.33 | 0.34 | -0.05 | -12.82% | 1 | 808 | 44.78% |
| AAPL240315P00100000 | 2023-10-02 12:22PM EDT | 100.00 | 0.37 | 0.41 | 0.43 | 0.00 | - | 40 | 1,524 | 42.97% |
| AAPL240315P00105000 | 2023-10-03 9:51AM EDT | 105.00 | 0.49 | 0.52 | 0.53 | -0.01 | -2.00% | 1 | 3,201 | 41.09% |
| AAPL240315P00110000 | 2023-10-03 9:46AM EDT | 110.00 | 0.61 | 0.65 | 0.66 | +0.04 | +7.02% | 3 | 4,919 | 39.33% |
| AAPL240315P00115000 | 2023-10-03 12:19PM EDT | 115.00 | 0.82 | 0.80 | 0.82 | -0.16 | -16.33% | 1 | 2,180 | 37.65% |
| AAPL240315P00120000 | 2023-10-03 10:19AM EDT | 120.00 | 1.03 | 1.00 | 1.01 | +0.08 | +8.42% | 3 | 3,573 | 35.95% |
| AAPL240315P00125000 | 2023-10-03 9:52AM EDT | 125.00 | 1.20 | 1.25 | 1.27 | +0.01 | +0.84% | 6 | 6,293 | 34.47% |
| AAPL240315P00130000 | 2023-10-03 10:02AM EDT | 130.00 | 1.60 | 1.56 | 1.59 | +0.16 | +11.11% | 3 | 7,170 | 33.01% |
| AAPL240315P00135000 | 2023-10-03 11:37AM EDT | 135.00 | 2.08 | 1.96 | 1.98 | +0.31 | +17.51% | 5 | 3,974 | 31.56% |
| AAPL240315P00140000 | 2023-10-03 9:33AM EDT | 140.00 | 2.33 | 2.46 | 2.52 | +0.06 | +2.64% | 2 | 9,131 | 30.36% |
| AAPL240315P00145000 | 2023-10-02 2:56PM EDT | 145.00 | 3.25 | 3.10 | 3.20 | +0.29 | +9.80% | 1 | 9,834 | 29.21% |
| AAPL240315P00150000 | 2023-10-03 12:01PM EDT | 150.00 | 4.05 | 3.90 | 4.00 | +0.45 | +12.50% | 1,069 | 18,872 | 27.97% |
| AAPL240315P00155000 | 2023-10-03 12:09PM EDT | 155.00 | 5.05 | 4.90 | 5.00 | +0.40 | +8.60% | 82 | 11,588 | 26.78% |
| AAPL240315P00160000 | 2023-10-03 12:23PM EDT | 160.00 | 6.30 | 6.20 | 6.25 | +0.60 | +10.53% | 81 | 10,385 | 25.68% |
| AAPL240315P00165000 | 2023-10-03 11:59AM EDT | 165.00 | 7.92 | 7.65 | 7.75 | +0.67 | +9.24% | 122 | 8,630 | 24.56% |
| AAPL240315P00170000 | 2023-10-03 12:23PM EDT | 170.00 | 9.65 | 9.45 | 9.55 | +0.95 | +10.92% | 87 | 14,793 | 23.45% |
| AAPL240315P00175000 | 2023-10-03 11:48AM EDT | 175.00 | 11.95 | 11.55 | 11.65 | +0.95 | +8.64% | 27 | 9,179 | 22.25% |
| AAPL240315P00180000 | 2023-10-03 10:18AM EDT | 180.00 | 14.77 | 14.05 | 14.20 | +1.43 | +10.72% | 8 | 14,994 | 21.20% |
| AAPL240315P00185000 | 2023-10-03 12:08PM EDT | 185.00 | 17.15 | 16.70 | 17.15 | +0.87 | +5.34% | 30 | 8,311 | 20.15% |
| AAPL240315P00190000 | 2023-10-03 9:53AM EDT | 190.00 | 19.35 | 20.15 | 20.50 | -1.15 | -5.61% | 4 | 18,073 | 19.04% |
| AAPL240315P00195000 | 2023-10-03 11:38AM EDT | 195.00 | 24.40 | 23.90 | 24.25 | +1.01 | +4.32% | 3 | 8,369 | 17.87% |
| AAPL240315P00200000 | 2023-10-03 11:28AM EDT | 200.00 | 28.75 | 27.90 | 29.05 | +1.20 | +4.36% | 3 | 4,097 | 19.44% |
| AAPL240315P00205000 | 2023-09-28 2:47PM EDT | 205.00 | 34.61 | 32.10 | 33.90 | 0.00 | - | 4 | 17 | 20.97% |
| AAPL240315P00210000 | 2023-09-28 10:33AM EDT | 210.00 | 41.17 | 36.75 | 39.20 | 0.00 | - | 3 | 5 | 24.24% |
| AAPL240315P00215000 | 2023-09-06 3:01PM EDT | 215.00 | 33.00 | 41.65 | 44.25 | 0.00 | - | 7 | 1 | 26.42% |
| AAPL240315P00220000 | 2023-09-13 2:51PM EDT | 220.00 | 45.40 | 47.50 | 48.65 | 0.00 | - | 72 | 0 | 25.45% |
| AAPL240315P00225000 | 2023-09-06 2:39PM EDT | 225.00 | 42.15 | 51.20 | 53.85 | 0.00 | - | 1 | 0 | 28.21% |
| AAPL240315P00230000 | 2023-08-07 10:21AM EDT | 230.00 | 50.50 | 46.45 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 136.58% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 138.80% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 245.00 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315P00250000 | 2023-09-28 10:16AM EDT | 250.00 | 80.60 | 77.15 | 78.55 | 0.00 | - | 1 | 0 | 34.18% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 111.90% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 131.44% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240315P00285000 | 2023-02-15 11:38AM EDT | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 96.93% |
© 2023 Yahoo. Todos os direitos reservados.
