Mercado fechará em 1 h 35 min
BOVESPA
122.610,00 +278,61 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.601,17 -2,88 (-0,01%) PETROLEO CRU
81,07 +0,24 (+0,30%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.986,62 -674,01 (-1,09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:25PM EDT. Mercado aberto.
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712C00100000 | 2024-06-20 11:29AM EDT | 100.00 | 109.97 | 114.20 | 115.05 | -0.03 | -0.03% | 1 | 2 | 166.02% |
| AAPL240712C00120000 | 2024-06-21 11:54AM EDT | 120.00 | 91.95 | 94.60 | 95.45 | 0.00 | - | 5 | 5 | 148.54% |
| AAPL240712C00130000 | 2024-06-26 1:44PM EDT | 130.00 | 84.20 | 84.60 | 85.45 | +3.50 | +4.34% | 3 | 9 | 130.52% |
| AAPL240712C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 57.45 | 74.45 | 75.25 | 0.00 | - | - | 1 | 107.96% |
| AAPL240712C00145000 | 2024-06-17 12:31PM EDT | 145.00 | 72.26 | 69.30 | 70.15 | 0.00 | - | 1 | 1 | 95.70% |
| AAPL240712C00150000 | 2024-06-17 11:09AM EDT | 150.00 | 67.75 | 64.65 | 65.20 | 0.00 | - | 1 | 2 | 95.07% |
| AAPL240712C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 40.25 | 59.60 | 60.55 | 0.00 | - | 1 | 1 | 91.55% |
| AAPL240712C00160000 | 2024-06-26 9:51AM EDT | 160.00 | 52.33 | 54.35 | 55.20 | +0.80 | +1.55% | 10 | 4 | 76.22% |
| AAPL240712C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 47.60 | 49.75 | 50.15 | 0.00 | - | 1 | 14 | 73.93% |
| AAPL240712C00170000 | 2024-06-26 11:01AM EDT | 170.00 | 43.58 | 44.40 | 45.25 | +2.88 | +7.08% | 1 | 46 | 64.01% |
| AAPL240712C00175000 | 2024-06-26 11:31AM EDT | 175.00 | 38.75 | 39.80 | 40.35 | +0.69 | +1.81% | 7 | 300 | 62.50% |
| AAPL240712C00180000 | 2024-06-26 10:33AM EDT | 180.00 | 33.70 | 34.80 | 35.35 | +3.74 | +12.48% | 1 | 135 | 55.49% |
| AAPL240712C00185000 | 2024-06-26 1:02PM EDT | 185.00 | 29.38 | 29.95 | 30.65 | +5.19 | +21.46% | 22 | 186 | 51.88% |
| AAPL240712C00190000 | 2024-06-26 12:24PM EDT | 190.00 | 24.93 | 24.85 | 25.65 | +5.80 | +30.32% | 15 | 593 | 48.78% |
| AAPL240712C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 19.73 | 20.15 | 20.55 | +5.73 | +40.93% | 10 | 2,064 | 40.10% |
| AAPL240712C00200000 | 2024-06-26 2:09PM EDT | 200.00 | 15.50 | 15.50 | 15.65 | +5.65 | +57.36% | 98 | 5,323 | 33.33% |
| AAPL240712C00205000 | 2024-06-26 2:10PM EDT | 205.00 | 11.00 | 10.85 | 11.00 | +4.65 | +75.61% | 280 | 1,243 | 27.86% |
| AAPL240712C00210000 | 2024-06-26 2:08PM EDT | 210.00 | 6.65 | 6.80 | 6.90 | +3.30 | +98.51% | 1,784 | 4,383 | 24.15% |
| AAPL240712C00215000 | 2024-06-26 2:10PM EDT | 215.00 | 3.75 | 3.70 | 3.80 | +2.14 | +128.92% | 5,778 | 9,568 | 22.36% |
| AAPL240712C00220000 | 2024-06-26 2:10PM EDT | 220.00 | 1.83 | 1.83 | 1.86 | +1.10 | +148.65% | 15,383 | 13,638 | 21.88% |
| AAPL240712C00225000 | 2024-06-26 2:05PM EDT | 225.00 | 0.80 | 0.83 | 0.85 | +0.45 | +128.57% | 3,442 | 4,147 | 22.19% |
| AAPL240712C00230000 | 2024-06-26 2:08PM EDT | 230.00 | 0.40 | 0.40 | 0.40 | +0.22 | +122.22% | 2,624 | 9,080 | 23.22% |
| AAPL240712C00235000 | 2024-06-26 1:40PM EDT | 235.00 | 0.20 | 0.23 | 0.24 | +0.08 | +66.67% | 200 | 2,026 | 25.49% |
| AAPL240712C00240000 | 2024-06-26 2:07PM EDT | 240.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 619 | 3,780 | 27.64% |
| AAPL240712C00245000 | 2024-06-26 2:07PM EDT | 245.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 161 | 614 | 30.18% |
| AAPL240712C00250000 | 2024-06-26 12:33PM EDT | 250.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 25 | 741 | 32.52% |
| AAPL240712C00255000 | 2024-06-26 12:37PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 219 | 545 | 34.67% |
| AAPL240712C00260000 | 2024-06-26 1:49PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 240 | 6,493 | 37.11% |
| AAPL240712C00265000 | 2024-06-26 12:23PM EDT | 265.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 14 | 430 | 40.23% |
| AAPL240712C00270000 | 2024-06-26 12:12PM EDT | 270.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 113 | 312 | 42.19% |
| AAPL240712C00275000 | 2024-06-26 9:40AM EDT | 275.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 62 | 45.31% |
| AAPL240712C00280000 | 2024-06-26 10:37AM EDT | 280.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 74 | 8 | 46.48% |
| AAPL240712C00285000 | 2024-06-26 11:57AM EDT | 285.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 70 | 49.22% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712P00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| AAPL240712P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 95.31% |
| AAPL240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 89.06% |
| AAPL240712P00120000 | 2024-06-03 12:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 84.38% |
| AAPL240712P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
| AAPL240712P00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.88% |
| AAPL240712P00140000 | 2024-06-21 1:06PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 65.63% |
| AAPL240712P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 60.94% |
| AAPL240712P00150000 | 2024-06-18 11:18AM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 56.25% |
| AAPL240712P00155000 | 2024-06-26 11:28AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 13 | 53.13% |
| AAPL240712P00160000 | 2024-06-25 3:50PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 89 | 51.95% |
| AAPL240712P00165000 | 2024-06-25 12:34PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 104 | 48.44% |
| AAPL240712P00170000 | 2024-06-26 11:25AM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 825 | 43.56% |
| AAPL240712P00175000 | 2024-06-26 1:49PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 65 | 950 | 38.67% |
| AAPL240712P00180000 | 2024-06-26 1:50PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 464 | 1,299 | 35.55% |
| AAPL240712P00185000 | 2024-06-26 1:57PM EDT | 185.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 76 | 1,803 | 32.42% |
| AAPL240712P00190000 | 2024-06-26 12:39PM EDT | 190.00 | 0.10 | 0.11 | 0.13 | -0.14 | -58.33% | 135 | 5,333 | 28.96% |
| AAPL240712P00195000 | 2024-06-26 1:41PM EDT | 195.00 | 0.18 | 0.18 | 0.20 | -0.30 | -62.50% | 451 | 2,250 | 25.54% |
| AAPL240712P00200000 | 2024-06-26 2:03PM EDT | 200.00 | 0.35 | 0.34 | 0.35 | -0.63 | -64.29% | 2,108 | 5,058 | 22.51% |
| AAPL240712P00205000 | 2024-06-26 2:08PM EDT | 205.00 | 0.73 | 0.71 | 0.74 | -1.43 | -66.20% | 801 | 3,298 | 20.26% |
| AAPL240712P00210000 | 2024-06-26 2:10PM EDT | 210.00 | 1.63 | 1.62 | 1.66 | -2.97 | -64.43% | 3,565 | 3,322 | 18.56% |
| AAPL240712P00215000 | 2024-06-26 2:06PM EDT | 215.00 | 3.60 | 3.50 | 3.60 | -4.38 | -54.89% | 659 | 1,115 | 17.57% |
| AAPL240712P00220000 | 2024-06-26 2:06PM EDT | 220.00 | 6.75 | 6.70 | 6.90 | -4.90 | -42.06% | 458 | 5,595 | 17.71% |
| AAPL240712P00225000 | 2024-06-26 11:58AM EDT | 225.00 | 11.20 | 10.65 | 10.95 | -5.04 | -31.03% | 1 | 312 | 15.92% |
| AAPL240712P00230000 | 2024-06-26 12:41PM EDT | 230.00 | 15.85 | 15.40 | 15.90 | -2.35 | -12.91% | 37 | 15 | 20.22% |
| AAPL240712P00235000 | 2024-06-20 2:39PM EDT | 235.00 | 25.49 | 20.25 | 20.75 | 0.00 | - | 51 | 0 | 20.41% |
| AAPL240712P00240000 | 2024-06-21 3:52PM EDT | 240.00 | 29.80 | 25.25 | 25.80 | 0.00 | - | 2 | 5 | 26.47% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 245.00 | 27.60 | 29.95 | 30.85 | 0.00 | - | - | 0 | 32.23% |
| AAPL240712P00250000 | 2024-06-07 1:37PM EDT | 250.00 | 53.65 | 35.05 | 35.95 | 0.00 | - | 1 | 0 | 39.21% |
© 2024 Yahoo. Todos os direitos reservados.