Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,58 +0,36 (+0,43%) OURO
1.838,00 +3,20 (+0,17%) Bitcoin USD
27.811,10 +369,26 (+1,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-09-26 3:16PM EDT | 50.00 | 124.00 | 123.00 | 127.40 | 0.00 | - | 1 | 508 | 78.50% |
| AAPL240920C00055000 | 2023-08-21 10:06AM EDT | 55.00 | 123.09 | 124.55 | 125.70 | 0.00 | - | 80 | 576 | 106.56% |
| AAPL240920C00060000 | 2023-08-22 10:21AM EDT | 60.00 | 120.10 | 115.85 | 116.85 | 0.00 | - | 1 | 267 | 77.08% |
| AAPL240920C00065000 | 2023-08-17 12:58PM EDT | 65.00 | 113.22 | 111.40 | 114.60 | 0.00 | - | 2 | 267 | 81.76% |
| AAPL240920C00070000 | 2023-08-22 10:40AM EDT | 70.00 | 110.42 | 106.55 | 107.55 | 0.00 | - | 2 | 225 | 71.19% |
| AAPL240920C00075000 | 2023-10-04 10:05AM EDT | 75.00 | 100.55 | 100.10 | 104.50 | -3.33 | -3.21% | 2 | 31 | 67.80% |
| AAPL240920C00080000 | 2023-09-27 12:53PM EDT | 80.00 | 94.00 | 95.00 | 99.40 | 0.00 | - | 1 | 101 | 62.83% |
| AAPL240920C00085000 | 2023-09-14 9:49AM EDT | 85.00 | 94.50 | 90.50 | 94.80 | 0.00 | - | 1 | 30 | 60.74% |
| AAPL240920C00090000 | 2023-10-03 11:29AM EDT | 90.00 | 86.50 | 86.00 | 90.20 | 0.00 | - | 1 | 81 | 58.58% |
| AAPL240920C00095000 | 2023-10-04 10:47AM EDT | 95.00 | 82.91 | 81.00 | 85.65 | +0.49 | +0.59% | 4 | 14 | 55.54% |
| AAPL240920C00100000 | 2023-10-04 10:41AM EDT | 100.00 | 78.79 | 77.90 | 80.45 | +0.91 | +1.17% | 1 | 1,868 | 54.76% |
| AAPL240920C00105000 | 2023-10-04 2:21PM EDT | 105.00 | 73.87 | 72.65 | 77.00 | +0.50 | +0.68% | 62 | 333 | 53.09% |
| AAPL240920C00110000 | 2023-10-04 2:59PM EDT | 110.00 | 69.71 | 68.95 | 71.50 | +0.65 | +0.94% | 486 | 127 | 50.59% |
| AAPL240920C00115000 | 2023-10-04 12:44PM EDT | 115.00 | 65.35 | 64.55 | 67.10 | +0.63 | +0.97% | 420 | 258 | 52.00% |
| AAPL240920C00120000 | 2023-10-04 12:40PM EDT | 120.00 | 60.94 | 60.20 | 62.85 | +2.01 | +3.41% | 264 | 514 | 50.14% |
| AAPL240920C00125000 | 2023-10-04 12:39PM EDT | 125.00 | 56.77 | 56.00 | 59.50 | +0.73 | +1.30% | 2 | 285 | 50.23% |
| AAPL240920C00130000 | 2023-10-03 3:55PM EDT | 130.00 | 52.00 | 51.95 | 54.25 | +0.11 | +0.21% | 2 | 363 | 45.99% |
| AAPL240920C00135000 | 2023-09-26 10:46AM EDT | 135.00 | 49.00 | 48.20 | 49.85 | 0.00 | - | 21 | 397 | 43.63% |
| AAPL240920C00140000 | 2023-10-04 3:19PM EDT | 140.00 | 45.20 | 43.90 | 46.00 | +1.49 | +3.41% | 50 | 2,446 | 42.29% |
| AAPL240920C00145000 | 2023-09-28 2:24PM EDT | 145.00 | 38.80 | 40.30 | 42.20 | 0.00 | - | 7 | 1,100 | 40.89% |
| AAPL240920C00150000 | 2023-10-04 11:42AM EDT | 150.00 | 36.55 | 37.05 | 38.60 | +0.57 | +1.58% | 4 | 2,276 | 39.70% |
| AAPL240920C00155000 | 2023-10-04 12:39PM EDT | 155.00 | 33.45 | 33.20 | 34.10 | +0.75 | +2.29% | 3 | 1,758 | 36.84% |
| AAPL240920C00160000 | 2023-10-04 10:21AM EDT | 160.00 | 29.66 | 29.35 | 31.30 | +0.09 | +0.30% | 4 | 769 | 36.64% |
| AAPL240920C00165000 | 2023-10-04 10:13AM EDT | 165.00 | 26.61 | 26.70 | 28.30 | -0.49 | -1.81% | 34 | 643 | 35.88% |
| AAPL240920C00170000 | 2023-10-04 1:11PM EDT | 170.00 | 23.75 | 23.40 | 25.30 | +0.36 | +1.54% | 82 | 4,053 | 34.91% |
| AAPL240920C00175000 | 2023-10-04 3:11PM EDT | 175.00 | 21.63 | 20.25 | 21.90 | +1.18 | +5.77% | 365 | 5,213 | 33.12% |
| AAPL240920C00180000 | 2023-10-04 1:56PM EDT | 180.00 | 18.15 | 18.30 | 19.50 | +0.15 | +0.83% | 27 | 5,592 | 32.61% |
| AAPL240920C00185000 | 2023-10-04 12:38PM EDT | 185.00 | 15.95 | 15.15 | 17.40 | +0.40 | +2.57% | 225 | 6,463 | 32.29% |
| AAPL240920C00190000 | 2023-10-04 2:23PM EDT | 190.00 | 13.65 | 12.95 | 14.50 | +0.15 | +1.11% | 111 | 10,867 | 30.54% |
| AAPL240920C00195000 | 2023-10-04 2:04PM EDT | 195.00 | 11.60 | 10.85 | 12.85 | +0.09 | +0.78% | 22 | 7,845 | 30.40% |
| AAPL240920C00200000 | 2023-10-04 3:45PM EDT | 200.00 | 10.31 | 10.00 | 10.30 | +0.52 | +5.31% | 44 | 11,311 | 28.62% |
| AAPL240920C00205000 | 2023-10-04 2:21PM EDT | 205.00 | 8.34 | 8.40 | 8.70 | +0.19 | +2.33% | 121 | 5,152 | 28.02% |
| AAPL240920C00210000 | 2023-10-04 2:38PM EDT | 210.00 | 6.96 | 7.00 | 7.30 | +0.06 | +0.87% | 174 | 9,902 | 27.48% |
| AAPL240920C00215000 | 2023-10-04 3:19PM EDT | 215.00 | 5.95 | 5.85 | 6.05 | +0.26 | +4.57% | 201 | 2,235 | 26.92% |
| AAPL240920C00220000 | 2023-10-04 2:41PM EDT | 220.00 | 4.79 | 4.85 | 5.05 | +0.09 | +1.91% | 28 | 2,880 | 26.56% |
| AAPL240920C00225000 | 2023-10-04 3:21PM EDT | 225.00 | 4.05 | 3.95 | 4.15 | +0.23 | +6.02% | 37 | 2,784 | 26.13% |
| AAPL240920C00230000 | 2023-10-04 10:34AM EDT | 230.00 | 3.25 | 3.25 | 3.40 | +0.15 | +4.84% | 5 | 1,542 | 25.77% |
| AAPL240920C00235000 | 2023-10-03 3:55PM EDT | 235.00 | 2.59 | 2.67 | 2.81 | 0.00 | - | 2 | 985 | 25.54% |
| AAPL240920C00240000 | 2023-10-04 3:31PM EDT | 240.00 | 2.25 | 2.18 | 2.29 | +0.27 | +13.64% | 1 | 1,909 | 25.27% |
| AAPL240920C00245000 | 2023-10-04 1:38PM EDT | 245.00 | 1.71 | 1.78 | 1.89 | +0.16 | +10.32% | 15 | 719 | 25.12% |
| AAPL240920C00250000 | 2023-10-04 3:37PM EDT | 250.00 | 1.54 | 1.45 | 1.55 | +0.19 | +14.07% | 4 | 1,869 | 24.98% |
| AAPL240920C00255000 | 2023-10-04 12:40PM EDT | 255.00 | 1.16 | 1.19 | 1.28 | +0.08 | +7.41% | 1 | 922 | 24.89% |
| AAPL240920C00260000 | 2023-10-04 3:54PM EDT | 260.00 | 1.04 | 0.97 | 1.06 | +0.09 | +9.47% | 2 | 1,473 | 24.84% |
| AAPL240920C00265000 | 2023-09-29 9:56AM EDT | 265.00 | 0.68 | 0.80 | 0.89 | 0.00 | - | 2 | 594 | 24.86% |
| AAPL240920C00270000 | 2023-10-02 9:32AM EDT | 270.00 | 0.65 | 0.64 | 0.75 | 0.00 | - | 3 | 472 | 24.90% |
| AAPL240920C00280000 | 2023-09-27 1:05PM EDT | 280.00 | 0.42 | 0.47 | 0.56 | 0.00 | - | 3 | 984 | 25.21% |
| AAPL240920C00290000 | 2023-09-26 3:42PM EDT | 290.00 | 0.36 | 0.32 | 0.43 | 0.00 | - | 2 | 322 | 25.59% |
| AAPL240920C00300000 | 2023-10-04 3:57PM EDT | 300.00 | 0.27 | 0.25 | 0.34 | -0.03 | -10.00% | 3 | 1,009 | 26.03% |
| AAPL240920C00310000 | 2023-10-04 3:28PM EDT | 310.00 | 0.22 | 0.18 | 0.23 | +0.01 | +4.76% | 21 | 5,216 | 25.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-09-26 11:52AM EDT | 50.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 4 | 580 | 52.34% |
| AAPL240920P00055000 | 2023-09-19 10:48AM EDT | 55.00 | 0.13 | 0.10 | 0.22 | 0.00 | - | 1 | 51 | 50.29% |
| AAPL240920P00060000 | 2023-09-12 2:02PM EDT | 60.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 2 | 180 | 50.10% |
| AAPL240920P00065000 | 2023-09-14 2:43PM EDT | 65.00 | 0.24 | 0.10 | 0.33 | 0.00 | - | 1 | 338 | 47.93% |
| AAPL240920P00070000 | 2023-09-26 9:58AM EDT | 70.00 | 0.35 | 0.27 | 0.41 | 0.00 | - | 4 | 685 | 46.09% |
| AAPL240920P00075000 | 2023-09-12 12:08PM EDT | 75.00 | 0.39 | 0.34 | 0.50 | 0.00 | - | 10 | 455 | 44.26% |
| AAPL240920P00080000 | 2023-09-22 11:25AM EDT | 80.00 | 0.49 | 0.47 | 0.73 | 0.00 | - | 1 | 846 | 43.99% |
| AAPL240920P00085000 | 2023-09-22 10:24AM EDT | 85.00 | 0.60 | 0.60 | 0.68 | 0.00 | - | 200 | 389 | 40.38% |
| AAPL240920P00090000 | 2023-10-03 3:48PM EDT | 90.00 | 0.82 | 0.74 | 0.82 | 0.00 | - | 1 | 471 | 38.86% |
| AAPL240920P00095000 | 2023-09-29 3:56PM EDT | 95.00 | 1.00 | 0.91 | 1.00 | 0.00 | - | 6 | 498 | 37.51% |
| AAPL240920P00100000 | 2023-10-04 9:58AM EDT | 100.00 | 1.18 | 1.12 | 1.20 | -0.01 | -0.84% | 6 | 679 | 36.13% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 105.00 | 1.37 | 1.36 | 1.45 | 0.00 | - | 1 | 911 | 34.90% |
| AAPL240920P00110000 | 2023-10-02 9:38AM EDT | 110.00 | 1.65 | 1.64 | 1.74 | 0.00 | - | 20 | 699 | 33.67% |
| AAPL240920P00115000 | 2023-10-04 2:00PM EDT | 115.00 | 2.10 | 1.98 | 2.08 | +0.11 | +5.53% | 5,001 | 1,412 | 32.49% |
| AAPL240920P00120000 | 2023-10-04 9:49AM EDT | 120.00 | 2.43 | 2.41 | 2.49 | -0.13 | -5.08% | 16 | 1,113 | 31.38% |
| AAPL240920P00125000 | 2023-10-04 2:29PM EDT | 125.00 | 3.05 | 2.86 | 2.98 | +0.05 | +1.67% | 23 | 1,461 | 30.34% |
| AAPL240920P00130000 | 2023-10-04 1:55PM EDT | 130.00 | 3.60 | 3.45 | 3.60 | -0.15 | -4.00% | 87 | 3,882 | 29.45% |
| AAPL240920P00135000 | 2023-10-04 12:48PM EDT | 135.00 | 4.25 | 4.10 | 4.30 | -0.05 | -1.16% | 54 | 2,166 | 28.52% |
| AAPL240920P00140000 | 2023-10-04 12:18PM EDT | 140.00 | 5.05 | 4.90 | 5.10 | +0.29 | +6.09% | 1 | 6,238 | 27.57% |
| AAPL240920P00145000 | 2023-10-03 2:04PM EDT | 145.00 | 6.15 | 5.85 | 6.05 | -0.10 | -1.60% | 2 | 2,758 | 26.69% |
| AAPL240920P00150000 | 2023-10-04 2:00PM EDT | 150.00 | 7.27 | 6.90 | 7.15 | -0.18 | -2.42% | 268 | 5,272 | 25.84% |
| AAPL240920P00155000 | 2023-10-04 3:06PM EDT | 155.00 | 8.40 | 8.15 | 8.40 | -0.30 | -3.45% | 421 | 2,685 | 24.96% |
| AAPL240920P00160000 | 2023-10-04 3:06PM EDT | 160.00 | 9.88 | 9.60 | 9.85 | -0.37 | -3.61% | 3 | 4,687 | 24.14% |
| AAPL240920P00165000 | 2023-10-04 1:15PM EDT | 165.00 | 11.37 | 11.15 | 11.45 | -0.51 | -4.29% | 302 | 3,778 | 23.24% |
| AAPL240920P00170000 | 2023-10-04 3:24PM EDT | 170.00 | 13.11 | 13.00 | 13.30 | -0.52 | -3.82% | 292 | 4,951 | 22.40% |
| AAPL240920P00175000 | 2023-10-04 9:48AM EDT | 175.00 | 15.50 | 15.00 | 15.35 | 0.00 | - | 4 | 23,432 | 21.50% |
| AAPL240920P00180000 | 2023-10-04 3:46PM EDT | 180.00 | 17.35 | 16.25 | 18.35 | -0.85 | -4.67% | 7 | 6,249 | 21.63% |
| AAPL240920P00185000 | 2023-10-03 2:01PM EDT | 185.00 | 20.95 | 18.65 | 21.20 | 0.00 | - | 104 | 2,653 | 21.16% |
| AAPL240920P00190000 | 2023-10-04 2:51PM EDT | 190.00 | 23.27 | 21.20 | 24.25 | +0.37 | +1.62% | 2 | 4,632 | 20.61% |
| AAPL240920P00195000 | 2023-10-03 3:26PM EDT | 195.00 | 27.12 | 24.40 | 26.25 | 0.00 | - | 9 | 2,637 | 17.85% |
| AAPL240920P00200000 | 2023-09-29 10:13AM EDT | 200.00 | 29.73 | 27.70 | 29.80 | 0.00 | - | 9 | 2,766 | 17.05% |
| AAPL240920P00205000 | 2023-09-27 3:04PM EDT | 205.00 | 35.65 | 31.25 | 34.95 | 0.00 | - | 28 | 5,129 | 19.03% |
| AAPL240920P00210000 | 2023-09-27 11:47AM EDT | 210.00 | 38.80 | 36.35 | 38.20 | -1.35 | -3.36% | 1 | 3,572 | 16.60% |
| AAPL240920P00215000 | 2023-10-02 10:57AM EDT | 215.00 | 42.00 | 39.65 | 44.00 | 0.00 | - | 6 | 260 | 20.01% |
| AAPL240920P00220000 | 2023-10-02 11:36AM EDT | 220.00 | 46.10 | 44.40 | 48.35 | 0.00 | - | 4 | 335 | 19.70% |
| AAPL240920P00225000 | 2023-10-02 11:37AM EDT | 225.00 | 51.15 | 49.40 | 54.00 | 0.00 | - | 6 | 0 | 22.72% |
| AAPL240920P00230000 | 2023-09-18 9:39AM EDT | 230.00 | 51.92 | 54.40 | 58.95 | 0.00 | - | 2 | 0 | 23.85% |
| AAPL240920P00235000 | 2023-09-15 9:30AM EDT | 235.00 | 59.20 | 59.40 | 64.00 | 0.00 | - | 2 | 0 | 25.21% |
| AAPL240920P00240000 | 2023-08-07 11:15AM EDT | 240.00 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-09-08 10:53AM EDT | 245.00 | 65.79 | 69.40 | 73.95 | 0.00 | - | 2 | 0 | 27.38% |
| AAPL240920P00250000 | 2023-09-06 10:02AM EDT | 250.00 | 64.40 | 74.40 | 79.00 | 0.00 | - | 1 | 0 | 28.62% |
| AAPL240920P00255000 | 2023-08-31 10:52AM EDT | 255.00 | 66.75 | 81.70 | 85.55 | 0.00 | - | 1 | 0 | 33.75% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 260.00 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00265000 | 2023-08-04 11:14AM EDT | 265.00 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920P00270000 | 2023-08-07 11:16AM EDT | 270.00 | 92.35 | 86.15 | 87.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 280.00 | 96.59 | 104.40 | 108.35 | 0.00 | - | 2 | 0 | 32.37% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00300000 | 2023-08-07 11:15AM EDT | 300.00 | 122.25 | 115.55 | 118.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00310000 | 2023-08-10 10:42AM EDT | 310.00 | 130.40 | 129.75 | 133.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
