Mercado fechará em 4 h 55 min
BOVESPA
128.046,86 -141,48 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.910,76 +64,68 (+0,11%) PETROLEO CRU
79,45 +0,19 (+0,24%) OURO
2.367,70 +27,40 (+1,17%) Bitcoin USD
61.156,29 -380,53 (-0,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:05AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-05-09 3:30PM EDT | 5.00 | 179.30 | 177.10 | 178.70 | 0.00 | - | 8 | 2 | 276.17% |
| AAPL240920C00010000 | 2024-05-03 1:28PM EDT | 10.00 | 175.16 | 172.55 | 173.65 | 0.00 | - | 11 | 0 | 238.48% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 145.05 | 147.25 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 154.79 | 152.50 | 153.95 | 0.00 | - | 10 | 235 | 149.76% |
| AAPL240920C00035000 | 2024-05-08 3:57PM EDT | 35.00 | 147.99 | 147.50 | 149.05 | 0.00 | - | 11 | 789 | 138.97% |
| AAPL240920C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 142.89 | 142.65 | 144.10 | 0.00 | - | 13 | 257 | 131.25% |
| AAPL240920C00045000 | 2024-05-03 9:40AM EDT | 45.00 | 140.24 | 137.70 | 139.25 | 0.00 | - | 1 | 11 | 124.22% |
| AAPL240920C00050000 | 2024-05-09 3:38PM EDT | 50.00 | 135.22 | 133.40 | 134.20 | 0.00 | - | 1,304 | 1,408 | 122.75% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 55.00 | 130.07 | 128.45 | 129.20 | 0.00 | - | 82 | 598 | 114.70% |
| AAPL240920C00060000 | 2024-05-09 3:32PM EDT | 60.00 | 125.18 | 123.65 | 124.40 | 0.00 | - | 231 | 639 | 110.40% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 120.55 | 118.60 | 119.40 | 0.00 | - | 20 | 226 | 102.66% |
| AAPL240920C00070000 | 2024-05-02 1:53PM EDT | 70.00 | 103.66 | 113.70 | 114.45 | 0.00 | - | 94 | 309 | 97.02% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 75.00 | 110.41 | 108.85 | 109.65 | 0.00 | - | 12 | 41 | 93.02% |
| AAPL240920C00080000 | 2024-05-09 2:48PM EDT | 80.00 | 105.79 | 104.00 | 104.80 | 0.00 | - | 52 | 197 | 88.77% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 90.00 | 96.00 | 94.10 | 94.90 | 0.00 | - | 1 | 92 | 78.64% |
| AAPL240920C00095000 | 2024-05-09 10:12AM EDT | 95.00 | 90.00 | 89.25 | 90.05 | 0.00 | - | 1 | 86 | 74.87% |
| AAPL240920C00100000 | 2024-05-09 2:52PM EDT | 100.00 | 86.27 | 84.45 | 85.20 | 0.00 | - | 3 | 1,947 | 71.36% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 105.00 | 79.14 | 79.60 | 80.40 | 0.00 | - | 1 | 724 | 67.87% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 110.00 | 73.90 | 74.75 | 75.55 | 0.00 | - | 24 | 571 | 64.23% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 115.00 | 69.55 | 69.90 | 70.55 | 0.00 | - | 20 | 416 | 60.17% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 120.00 | 66.30 | 64.85 | 65.60 | 0.00 | - | 44 | 681 | 55.75% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 125.00 | 61.50 | 60.20 | 60.95 | 0.00 | - | 24 | 415 | 53.47% |
| AAPL240920C00130000 | 2024-05-09 3:27PM EDT | 130.00 | 56.81 | 55.25 | 55.90 | 0.00 | - | 41 | 493 | 50.88% |
| AAPL240920C00135000 | 2024-05-10 10:44AM EDT | 135.00 | 50.96 | 50.45 | 51.00 | -1.24 | -2.38% | 1 | 357 | 47.13% |
| AAPL240920C00140000 | 2024-05-08 2:07PM EDT | 140.00 | 45.58 | 45.65 | 46.15 | 0.00 | - | 2 | 1,861 | 43.64% |
| AAPL240920C00145000 | 2024-05-10 10:37AM EDT | 145.00 | 41.45 | 41.05 | 41.40 | -1.15 | -2.70% | 21 | 1,080 | 40.55% |
| AAPL240920C00150000 | 2024-05-10 9:35AM EDT | 150.00 | 38.50 | 36.55 | 36.85 | +1.20 | +3.22% | 3 | 2,630 | 38.12% |
| AAPL240920C00155000 | 2024-05-10 10:44AM EDT | 155.00 | 32.22 | 31.90 | 32.10 | -1.08 | -3.24% | 3 | 1,895 | 34.81% |
| AAPL240920C00160000 | 2024-05-09 12:54PM EDT | 160.00 | 28.34 | 27.60 | 27.75 | 0.00 | - | 79 | 2,835 | 32.63% |
| AAPL240920C00165000 | 2024-05-10 10:44AM EDT | 165.00 | 23.51 | 23.30 | 23.45 | -1.07 | -4.35% | 25 | 1,751 | 30.27% |
| AAPL240920C00170000 | 2024-05-10 10:49AM EDT | 170.00 | 19.35 | 19.25 | 19.40 | -1.17 | -5.70% | 10 | 6,549 | 28.21% |
| AAPL240920C00175000 | 2024-05-10 10:16AM EDT | 175.00 | 16.18 | 15.65 | 15.80 | -0.52 | -3.11% | 18 | 14,381 | 26.75% |
| AAPL240920C00180000 | 2024-05-10 10:27AM EDT | 180.00 | 12.65 | 12.25 | 12.35 | -0.75 | -5.60% | 104 | 18,160 | 25.01% |
| AAPL240920C00185000 | 2024-05-10 10:48AM EDT | 185.00 | 9.50 | 9.50 | 9.60 | -0.90 | -8.65% | 175 | 16,370 | 24.13% |
| AAPL240920C00190000 | 2024-05-10 10:48AM EDT | 190.00 | 7.00 | 7.00 | 7.05 | -0.75 | -9.68% | 303 | 21,465 | 22.88% |
| AAPL240920C00195000 | 2024-05-10 10:42AM EDT | 195.00 | 5.10 | 4.95 | 5.10 | -0.60 | -10.53% | 85 | 15,443 | 22.11% |
| AAPL240920C00200000 | 2024-05-10 10:38AM EDT | 200.00 | 3.60 | 3.50 | 3.55 | -0.45 | -11.11% | 213 | 33,903 | 21.41% |
| AAPL240920C00205000 | 2024-05-10 10:04AM EDT | 205.00 | 2.60 | 2.40 | 2.45 | -0.20 | -7.14% | 9 | 14,326 | 21.02% |
| AAPL240920C00210000 | 2024-05-10 10:27AM EDT | 210.00 | 1.68 | 1.59 | 1.63 | -0.21 | -11.11% | 28 | 17,827 | 20.63% |
| AAPL240920C00215000 | 2024-05-10 10:42AM EDT | 215.00 | 1.09 | 1.06 | 1.10 | -0.19 | -14.84% | 11 | 7,255 | 20.53% |
| AAPL240920C00220000 | 2024-05-10 10:20AM EDT | 220.00 | 0.76 | 0.73 | 0.74 | -0.11 | -12.64% | 91 | 25,452 | 20.53% |
| AAPL240920C00225000 | 2024-05-09 3:16PM EDT | 225.00 | 0.57 | 0.48 | 0.51 | 0.00 | - | 258 | 19,535 | 20.69% |
| AAPL240920C00230000 | 2024-05-10 9:31AM EDT | 230.00 | 0.41 | 0.33 | 0.37 | 0.00 | - | 2 | 14,250 | 21.07% |
| AAPL240920C00235000 | 2024-05-10 9:30AM EDT | 235.00 | 0.31 | 0.26 | 0.27 | 0.00 | - | 5 | 2,331 | 21.46% |
| AAPL240920C00240000 | 2024-05-09 3:39PM EDT | 240.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 20 | 3,600 | 22.02% |
| AAPL240920C00245000 | 2024-05-09 3:49PM EDT | 245.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 3 | 5,435 | 22.68% |
| AAPL240920C00250000 | 2024-05-10 10:18AM EDT | 250.00 | 0.12 | 0.11 | 0.14 | -0.02 | -12.50% | 2 | 4,134 | 23.34% |
| AAPL240920C00255000 | 2024-05-10 10:18AM EDT | 255.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 1 | 2,633 | 24.07% |
| AAPL240920C00260000 | 2024-05-10 9:30AM EDT | 260.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 2 | 3,492 | 24.71% |
| AAPL240920C00265000 | 2024-05-06 3:01PM EDT | 265.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 201 | 714 | 25.49% |
| AAPL240920C00270000 | 2024-05-03 11:50AM EDT | 270.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 16 | 773 | 26.22% |
| AAPL240920C00280000 | 2024-05-09 2:13PM EDT | 280.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 2,001 | 27.88% |
| AAPL240920C00290000 | 2024-05-09 1:45PM EDT | 290.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 22 | 1,167 | 29.30% |
| AAPL240920C00300000 | 2024-05-03 3:56PM EDT | 300.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 64 | 1,923 | 30.66% |
| AAPL240920C00310000 | 2024-05-08 10:56AM EDT | 310.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,791 | 30.86% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 146.88% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 125.00% |
| AAPL240920P00020000 | 2024-05-06 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,385 | 109.38% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 104.69% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 106.64% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 96.09% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 430 | 86.72% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 78.91% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,327 | 68.75% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 547 | 64.06% |
| AAPL240920P00060000 | 2024-05-06 2:58PM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,330 | 1,366 | 59.38% |
| AAPL240920P00065000 | 2024-05-08 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 708 | 57.03% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 831 | 53.13% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 2,147 | 52.73% |
| AAPL240920P00080000 | 2024-05-09 12:11PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 896 | 50.59% |
| AAPL240920P00085000 | 2024-05-09 12:14PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 793 | 47.07% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 90.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 305 | 44.92% |
| AAPL240920P00095000 | 2024-05-08 2:56PM EDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 700 | 42.58% |
| AAPL240920P00100000 | 2024-05-07 3:44PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 25.00% |
| AAPL240920P00105000 | 2024-05-03 1:08PM EDT | 105.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 1,720 | 37.70% |
| AAPL240920P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 4 | 2,353 | 36.23% |
| AAPL240920P00115000 | 2024-05-07 12:22PM EDT | 115.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 7,052 | 34.08% |
| AAPL240920P00120000 | 2024-05-09 1:09PM EDT | 120.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 4 | 14,525 | 32.23% |
| AAPL240920P00125000 | 2024-05-08 10:50AM EDT | 125.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 11 | 2,512 | 30.40% |
| AAPL240920P00130000 | 2024-05-09 2:55PM EDT | 130.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 389 | 8,559 | 28.98% |
| AAPL240920P00135000 | 2024-05-09 10:45AM EDT | 135.00 | 0.35 | 0.33 | 0.36 | 0.00 | - | 50 | 6,634 | 27.52% |
| AAPL240920P00140000 | 2024-05-09 3:27PM EDT | 140.00 | 0.44 | 0.45 | 0.49 | 0.00 | - | 108 | 10,988 | 26.20% |
| AAPL240920P00145000 | 2024-05-10 9:41AM EDT | 145.00 | 0.60 | 0.63 | 0.65 | -0.01 | -1.64% | 6 | 21,093 | 24.76% |
| AAPL240920P00150000 | 2024-05-10 10:40AM EDT | 150.00 | 0.88 | 0.86 | 0.89 | +0.05 | +6.02% | 10 | 27,853 | 23.49% |
| AAPL240920P00155000 | 2024-05-10 10:09AM EDT | 155.00 | 1.16 | 1.21 | 1.26 | +0.02 | +1.75% | 27 | 10,760 | 22.45% |
| AAPL240920P00160000 | 2024-05-10 10:44AM EDT | 160.00 | 1.67 | 1.69 | 1.73 | +0.07 | +4.37% | 72 | 16,161 | 21.25% |
| AAPL240920P00165000 | 2024-05-10 10:14AM EDT | 165.00 | 2.31 | 2.37 | 2.42 | +0.08 | +3.59% | 2 | 10,093 | 20.23% |
| AAPL240920P00170000 | 2024-05-10 10:44AM EDT | 170.00 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 16 | 19,731 | 19.34% |
| AAPL240920P00175000 | 2024-05-10 9:32AM EDT | 175.00 | 4.15 | 4.50 | 4.60 | -0.10 | -2.35% | 10 | 31,789 | 18.18% |
| AAPL240920P00180000 | 2024-05-10 10:42AM EDT | 180.00 | 6.20 | 6.15 | 6.25 | +0.35 | +5.98% | 32 | 22,607 | 17.16% |
| AAPL240920P00185000 | 2024-05-10 10:42AM EDT | 185.00 | 8.30 | 8.25 | 8.35 | +0.55 | +7.10% | 64 | 16,751 | 16.07% |
| AAPL240920P00190000 | 2024-05-10 9:59AM EDT | 190.00 | 10.45 | 10.85 | 11.00 | +0.25 | +2.45% | 20 | 12,261 | 14.94% |
| AAPL240920P00195000 | 2024-05-09 3:39PM EDT | 195.00 | 13.21 | 14.10 | 14.30 | 0.00 | - | 117 | 5,333 | 13.88% |
| AAPL240920P00200000 | 2024-05-10 10:47AM EDT | 200.00 | 18.00 | 17.80 | 18.10 | +0.85 | +4.96% | 12 | 2,445 | 12.38% |
| AAPL240920P00205000 | 2024-05-10 10:47AM EDT | 205.00 | 21.80 | 22.10 | 22.35 | -0.20 | -0.91% | 1 | 3,218 | 8.45% |
| AAPL240920P00210000 | 2024-05-07 3:13PM EDT | 210.00 | 27.80 | 26.80 | 27.55 | 0.00 | - | 3 | 132 | 13.04% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 215.00 | 43.12 | 31.90 | 32.55 | 0.00 | - | 1 | 1 | 14.80% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 220.00 | 35.40 | 36.75 | 37.45 | 0.00 | - | 4 | 2 | 15.09% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 20.56% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 230.00 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 20.80% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 67.84% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 72.69% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 255.00 | 71.10 | 71.60 | 72.55 | 0.00 | - | 53 | 1 | 26.61% |
| AAPL240920P00260000 | 2024-05-03 10:01AM EDT | 260.00 | 76.30 | 77.00 | 77.40 | 0.00 | - | 2 | 0 | 24.51% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 265.00 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 80.19% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 270.00 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 60.52% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 55.60% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 91.19% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 94.48% |
© 2024 Yahoo. Todos os direitos reservados.