Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,80 -0,01 (-0,01%) OURO
2.329,90 -8,50 (-0,36%) Bitcoin USD
64.044,07 -2.116,86 (-3,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.95 | 0.00 | - | 6 | 7 | 5.00 | - | - | - | - | - |
| 171.61 | 0.00 | - | 2 | 2 | 10.00 | - | - | - | - | - |
| 156.73 | 0.00 | - | 1 | 1 | 15.00 | - | - | - | - | - |
| 162.22 | 0.00 | - | 2 | 1 | 20.00 | 0.01 | 0.00 | - | 6 | 23 |
| 169.65 | 0.00 | - | 2 | 143 | 25.00 | 0.01 | 0.00 | - | - | 4 |
| 141.84 | 0.00 | - | 1 | 459 | 30.00 | 0.01 | 0.00 | - | - | 7 |
| 142.20 | 0.00 | - | 5 | 588 | 35.00 | 0.01 | 0.00 | - | 2 | 3 |
| 154.20 | 0.00 | - | 470 | 343 | 40.00 | 0.01 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 100 | 101 |
| 119.20 | -0.45 | -0.38% | 2 | 1,040 | 50.00 | 0.01 | 0.00 | - | 1 | 17,295 |
| 118.28 | 0.00 | - | 3 | 1,031 | 55.00 | 0.02 | 0.00 | - | 2 | 3,279 |
| 110.88 | 0.00 | - | 2 | 868 | 60.00 | 0.02 | 0.00 | - | 1 | 1,663 |
| 102.60 | 0.00 | - | 1 | 1,482 | 65.00 | 0.01 | 0.00 | - | 1 | 393 |
| 97.60 | 0.00 | - | 1 | 846 | 70.00 | 0.01 | 0.00 | - | 2 | 2,921 |
| 91.15 | 0.00 | - | 1 | 1,653 | 75.00 | 0.02 | 0.00 | - | 24 | 1,534 |
| 86.95 | 0.00 | - | 16 | 844 | 80.00 | 0.01 | 0.00 | - | 1 | 6,847 |
| 81.80 | 0.00 | - | 1 | 1,002 | 85.00 | 0.02 | 0.00 | - | 30 | 1,632 |
| 80.40 | 0.00 | - | 1 | 1,211 | 90.00 | 0.02 | 0.00 | - | 10 | 2,912 |
| 74.32 | +2.92 | +4.09% | 1 | 2,024 | 95.00 | 0.03 | 0.00 | - | 3 | 1,808 |
| 67.00 | 0.00 | - | 1 | 5,800 | 100.00 | 0.03 | -0.02 | -40.00% | 5 | 5,289 |
| 65.00 | +3.52 | +5.73% | 1 | 324 | 105.00 | 0.04 | 0.00 | - | 1,581 | 3,237 |
| 58.12 | -2.58 | -4.25% | 2 | 3,306 | 110.00 | 0.06 | 0.00 | - | 2 | 5,353 |
| 53.90 | +1.10 | +2.08% | 1 | 1,620 | 115.00 | 0.08 | -0.01 | -11.11% | 8 | 5,052 |
| 47.65 | 0.00 | - | 14 | 6,076 | 120.00 | 0.10 | -0.02 | -16.67% | 66 | 9,935 |
| 43.95 | +1.35 | +3.17% | 4 | 1,560 | 125.00 | 0.15 | -0.03 | -16.67% | 11 | 13,393 |
| 39.50 | +1.63 | +4.30% | 5 | 4,169 | 130.00 | 0.22 | -0.04 | -15.38% | 108 | 17,538 |
| 35.07 | +1.78 | +5.35% | 19 | 3,804 | 135.00 | 0.32 | -0.06 | -15.79% | 22 | 13,970 |
| 30.40 | +1.90 | +6.67% | 47 | 3,165 | 140.00 | 0.50 | -0.08 | -13.79% | 865 | 30,694 |
| 26.12 | +2.18 | +9.11% | 507 | 4,143 | 145.00 | 0.78 | -0.16 | -17.02% | 659 | 12,640 |
| 21.35 | +1.85 | +9.49% | 66 | 12,137 | 150.00 | 1.23 | -0.27 | -18.00% | 1,354 | 38,237 |
| 16.70 | +1.45 | +9.51% | 49 | 4,447 | 155.00 | 1.91 | -0.44 | -18.72% | 662 | 19,877 |
| 12.84 | +1.19 | +10.21% | 56 | 13,019 | 160.00 | 3.05 | -0.55 | -15.28% | 1,976 | 39,854 |
| 9.94 | +1.49 | +17.63% | 576 | 8,156 | 165.00 | 4.60 | -0.86 | -15.75% | 1,268 | 25,707 |
| 7.00 | +1.15 | +19.66% | 1,659 | 26,375 | 170.00 | 6.70 | -1.15 | -14.65% | 759 | 45,195 |
| 4.65 | +0.85 | +22.37% | 3,165 | 34,536 | 175.00 | 9.40 | -1.46 | -13.44% | 1,050 | 51,756 |
| 3.01 | +0.67 | +28.63% | 4,350 | 41,513 | 180.00 | 12.74 | -1.63 | -11.34% | 70 | 53,458 |
| 1.81 | +0.44 | +32.12% | 1,555 | 45,572 | 185.00 | 17.25 | -1.40 | -7.51% | 118 | 15,487 |
| 1.06 | +0.26 | +32.50% | 3,800 | 50,106 | 190.00 | 21.07 | -2.05 | -8.87% | 13 | 20,603 |
| 0.62 | +0.16 | +34.78% | 620 | 31,586 | 195.00 | 26.20 | -2.00 | -7.09% | 123 | 5,564 |
| 0.35 | +0.07 | +25.00% | 2,482 | 69,192 | 200.00 | 30.75 | -2.45 | -7.38% | 23,384 | 2,416 |
| 0.23 | +0.05 | +27.78% | 678 | 23,674 | 205.00 | 35.65 | -2.90 | -7.52% | 4,130 | 302 |
| 0.13 | +0.02 | +18.18% | 369 | 31,304 | 210.00 | 41.70 | -1.80 | -4.14% | 10,015 | 711 |
| 0.10 | +0.01 | +11.11% | 135 | 17,224 | 215.00 | 46.70 | -1.75 | -3.61% | 3,240 | 225 |
| 0.08 | +0.01 | +14.29% | 1,110 | 66,563 | 220.00 | 51.85 | -1.37 | -2.57% | 23 | 4 |
| 0.05 | -0.01 | -16.67% | 178 | 33,363 | 225.00 | 54.89 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 67 | 19,694 | 230.00 | 54.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9,324 | 235.00 | 45.50 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 80 | 8,675 | 240.00 | 73.50 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 3 | 6,148 | 245.00 | 74.96 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 26 | 10,091 | 250.00 | 80.89 | -4.95 | -5.77% | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 22 | 4,392 | 255.00 | 85.91 | -0.63 | -0.73% | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 3,798 | 260.00 | 83.38 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,553 | 265.00 | 90.00 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 15 | 3,146 | 270.00 | 101.75 | -1.38 | -1.34% | 20 | 5 |
| 0.01 | 0.00 | - | 10 | 1,440 | 275.00 | 105.93 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 15 | 2,102 | 280.00 | 143.10 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 1,263 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 4,952 | 290.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 104 | 8,101 | 300.00 | 130.86 | -2.19 | -1.65% | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 1,490 | 310.00 | 140.88 | -0.67 | -0.47% | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 14,590 | 320.00 | 145.28 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.