Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.773,19 -749,29 (-1,16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 159.20 | 160.80 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 630.27% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 153.25 | 155.00 | 0.00 | - | 1 | 1 | 331.05% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 969.73% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 635.84% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 138.80 | 140.15 | 0.00 | - | 1 | 459 | 188.87% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 450.73% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 50.00 | 119.20 | 118.50 | 119.95 | 0.00 | - | 2 | 1,038 | 163.38% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 110.88 | 108.55 | 110.00 | 0.00 | - | 2 | 868 | 142.24% |
| AAPL240621C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 105.34 | 104.15 | 105.25 | +2.74 | +2.67% | 1 | 1,482 | 120.31% |
| AAPL240621C00070000 | 2024-04-26 11:20AM EDT | 70.00 | 101.02 | 99.20 | 100.10 | +3.42 | +3.50% | 1 | 846 | 109.38% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 75.00 | 96.23 | 93.65 | 95.35 | +5.08 | +5.57% | 15 | 1,653 | 93.55% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 80.00 | 86.95 | 88.75 | 90.20 | 0.00 | - | 16 | 844 | 85.06% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 86.00 | 84.30 | 85.35 | +4.20 | +5.13% | 1 | 1,002 | 93.31% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 80.40 | 79.35 | 80.35 | 0.00 | - | 1 | 1,211 | 87.11% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 95.00 | 74.32 | 73.85 | 75.30 | 0.00 | - | 1 | 2,024 | 71.78% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 100.00 | 71.32 | 69.45 | 70.45 | +4.32 | +6.45% | 1 | 5,800 | 76.61% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 105.00 | 65.00 | 63.95 | 65.60 | 0.00 | - | 1 | 324 | 66.46% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 58.12 | 59.10 | 60.60 | 0.00 | - | 2 | 3,306 | 62.50% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 115.00 | 53.90 | 54.05 | 55.50 | 0.00 | - | 1 | 1,619 | 55.42% |
| AAPL240621C00120000 | 2024-04-26 3:46PM EDT | 120.00 | 50.81 | 49.20 | 50.80 | +3.16 | +6.63% | 3 | 6,076 | 54.25% |
| AAPL240621C00125000 | 2024-04-25 10:46AM EDT | 125.00 | 44.80 | 44.85 | 45.90 | 0.00 | - | 1 | 1,563 | 53.91% |
| AAPL240621C00130000 | 2024-04-26 1:19PM EDT | 130.00 | 41.00 | 39.95 | 40.80 | +1.39 | +3.51% | 2 | 4,171 | 52.70% |
| AAPL240621C00135000 | 2024-04-26 12:21PM EDT | 135.00 | 36.50 | 35.15 | 35.95 | +1.43 | +4.08% | 1 | 3,821 | 48.19% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 140.00 | 32.56 | 30.55 | 30.95 | +2.56 | +8.53% | 3 | 3,165 | 42.38% |
| AAPL240621C00145000 | 2024-04-26 2:43PM EDT | 145.00 | 26.55 | 25.85 | 26.20 | -0.17 | -0.64% | 126 | 4,529 | 38.39% |
| AAPL240621C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 21.88 | 21.40 | 21.60 | +0.23 | +1.06% | 111 | 12,200 | 34.91% |
| AAPL240621C00155000 | 2024-04-26 3:54PM EDT | 155.00 | 17.57 | 17.10 | 17.30 | -0.08 | -0.45% | 13 | 4,513 | 32.32% |
| AAPL240621C00160000 | 2024-04-26 3:41PM EDT | 160.00 | 13.30 | 13.15 | 13.40 | -0.80 | -5.67% | 76 | 13,035 | 30.43% |
| AAPL240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 9.87 | 9.75 | 9.90 | -0.63 | -6.00% | 764 | 8,279 | 28.69% |
| AAPL240621C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 6.86 | 6.80 | 6.95 | -0.59 | -7.92% | 4,408 | 27,480 | 27.28% |
| AAPL240621C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 4.55 | 4.50 | 4.65 | -0.55 | -10.78% | 2,223 | 34,726 | 26.32% |
| AAPL240621C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 2.90 | 2.87 | 2.94 | -0.36 | -11.04% | 2,695 | 42,562 | 25.56% |
| AAPL240621C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 1.77 | 1.70 | 1.80 | -0.25 | -12.38% | 1,380 | 46,009 | 25.20% |
| AAPL240621C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.08 | 1.05 | 1.10 | -0.13 | -10.74% | 5,570 | 51,720 | 25.27% |
| AAPL240621C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.66 | 0.64 | 0.67 | -0.07 | -9.59% | 672 | 31,807 | 25.53% |
| AAPL240621C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 3,108 | 70,159 | 26.05% |
| AAPL240621C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 205 | 23,938 | 26.86% |
| AAPL240621C00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 159 | 31,965 | 27.69% |
| AAPL240621C00215000 | 2024-04-26 3:46PM EDT | 215.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 53 | 17,472 | 28.81% |
| AAPL240621C00220000 | 2024-04-26 2:59PM EDT | 220.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 250 | 71,008 | 29.69% |
| AAPL240621C00225000 | 2024-04-26 3:31PM EDT | 225.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 86 | 32,653 | 30.86% |
| AAPL240621C00230000 | 2024-04-26 3:56PM EDT | 230.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 10 | 19,760 | 32.42% |
| AAPL240621C00235000 | 2024-04-26 10:22AM EDT | 235.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 6 | 9,314 | 33.01% |
| AAPL240621C00240000 | 2024-04-26 1:26PM EDT | 240.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 274 | 8,606 | 35.55% |
| AAPL240621C00245000 | 2024-04-26 3:03PM EDT | 245.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 621 | 6,150 | 35.74% |
| AAPL240621C00250000 | 2024-04-26 2:43PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 10,126 | 36.33% |
| AAPL240621C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 0.07 | 0.02 | 0.03 | +0.05 | +250.00% | 5 | 4,396 | 37.89% |
| AAPL240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 3,797 | 39.45% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,553 | 42.38% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.75% |
| AAPL240621C00275000 | 2024-04-22 11:08AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,440 | 44.14% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,102 | 45.51% |
| AAPL240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 46.88% |
| AAPL240621C00290000 | 2024-04-26 12:19PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 4,952 | 46.48% |
| AAPL240621C00300000 | 2024-04-26 1:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 8,205 | 49.22% |
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 51.56% |
| AAPL240621C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,645 | 50.78% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 162.50% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 146.88% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 145.31% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 128.13% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 129.69% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 107.81% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 93.75% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 85.94% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 79.69% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,919 | 73.44% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,534 | 70.31% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 6,866 | 66.41% |
| AAPL240621P00085000 | 2024-04-25 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,632 | 60.16% |
| AAPL240621P00090000 | 2024-04-26 1:20PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2,912 | 58.98% |
| AAPL240621P00095000 | 2024-04-25 1:24PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,808 | 53.52% |
| AAPL240621P00100000 | 2024-04-26 1:37PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 5,286 | 51.56% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 105.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1,581 | 3,132 | 49.22% |
| AAPL240621P00110000 | 2024-04-26 12:21PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 5,351 | 44.92% |
| AAPL240621P00115000 | 2024-04-26 11:33AM EDT | 115.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 22 | 5,052 | 43.46% |
| AAPL240621P00120000 | 2024-04-26 3:53PM EDT | 120.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 63 | 9,974 | 39.65% |
| AAPL240621P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 118 | 13,400 | 37.79% |
| AAPL240621P00130000 | 2024-04-26 3:40PM EDT | 130.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 22 | 17,540 | 34.96% |
| AAPL240621P00135000 | 2024-04-26 3:54PM EDT | 135.00 | 0.29 | 0.31 | 0.32 | -0.02 | -6.45% | 262 | 13,909 | 32.81% |
| AAPL240621P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.49 | 0.46 | 0.50 | +0.01 | +2.08% | 320 | 30,718 | 31.13% |
| AAPL240621P00145000 | 2024-04-26 3:56PM EDT | 145.00 | 0.75 | 0.71 | 0.77 | 0.00 | - | 2,231 | 13,497 | 29.40% |
| AAPL240621P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 1.17 | 1.15 | 1.22 | -0.03 | -2.50% | 893 | 38,807 | 27.98% |
| AAPL240621P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 1.89 | 1.79 | 1.91 | 0.00 | - | 846 | 20,659 | 26.62% |
| AAPL240621P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 2.93 | 2.81 | 2.97 | -0.02 | -0.68% | 1,502 | 41,886 | 25.46% |
| AAPL240621P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 4.40 | 4.35 | 4.50 | -0.10 | -2.22% | 783 | 26,017 | 24.38% |
| AAPL240621P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 6.51 | 6.45 | 6.60 | -0.02 | -0.31% | 1,838 | 45,043 | 23.36% |
| AAPL240621P00175000 | 2024-04-26 3:54PM EDT | 175.00 | 8.95 | 9.15 | 9.35 | -0.25 | -2.72% | 442 | 51,474 | 22.42% |
| AAPL240621P00180000 | 2024-04-26 3:44PM EDT | 180.00 | 12.65 | 12.20 | 13.05 | +0.21 | +1.69% | 173 | 53,448 | 22.94% |
| AAPL240621P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 16.09 | 16.40 | 17.00 | -0.40 | -2.43% | 78 | 15,377 | 22.41% |
| AAPL240621P00190000 | 2024-04-26 1:06PM EDT | 190.00 | 20.60 | 20.80 | 21.50 | -0.55 | -2.60% | 47 | 20,469 | 23.08% |
| AAPL240621P00195000 | 2024-04-26 2:39PM EDT | 195.00 | 25.43 | 25.45 | 26.25 | -0.57 | -2.19% | 261 | 5,503 | 24.39% |
| AAPL240621P00200000 | 2024-04-26 2:39PM EDT | 200.00 | 30.25 | 30.10 | 31.25 | -0.25 | -0.82% | 500 | 2,604 | 27.61% |
| AAPL240621P00205000 | 2024-04-26 3:34PM EDT | 205.00 | 34.90 | 35.35 | 36.30 | -0.55 | -1.55% | 800 | 302 | 31.28% |
| AAPL240621P00210000 | 2024-04-26 3:34PM EDT | 210.00 | 39.90 | 40.30 | 41.55 | -0.55 | -1.36% | 1,896 | 711 | 36.96% |
| AAPL240621P00215000 | 2024-04-26 3:34PM EDT | 215.00 | 45.30 | 45.30 | 46.65 | -0.25 | -0.55% | 300 | 225 | 40.97% |
| AAPL240621P00220000 | 2024-04-26 3:17PM EDT | 220.00 | 49.98 | 50.35 | 51.55 | -0.12 | -0.24% | 4 | 4 | 42.80% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 55.10 | 56.60 | 0.00 | - | 4 | 0 | 46.12% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 240.00 | 73.50 | 70.30 | 71.25 | 0.00 | - | 1 | 2 | 49.02% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 52.10% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 250.00 | 79.98 | 80.10 | 81.55 | -0.91 | -1.12% | 1 | 1 | 57.96% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 255.00 | 85.91 | 85.30 | 86.60 | 0.00 | - | 1 | 0 | 60.89% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-25 2:51PM EDT | 270.00 | 99.99 | 99.95 | 101.30 | -0.66 | -0.66% | 5 | 5 | 62.65% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 105.30 | 106.20 | 0.00 | - | 2 | 0 | 62.70% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 195.29% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 130.86 | 130.20 | 131.40 | 0.00 | - | 1 | 1 | 58.01% |
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 310.00 | 140.88 | 140.25 | 141.55 | 0.00 | - | 1 | 0 | 66.02% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.