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
84,52 +0,30 (+0,36%) OURO
1.836,50 +1,70 (+0,09%) Bitcoin USD
27.763,90 +448,92 (+1,64%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2023-09-25 10:14AM EDT | 50.00 | 127.40 | 123.70 | 127.85 | 0.00 | - | 1 | 47 | 75.10% |
| AAPL241220C00055000 | 2023-08-24 12:59PM EDT | 55.00 | 125.96 | 121.70 | 123.65 | 0.00 | - | 2 | 122 | 82.13% |
| AAPL241220C00060000 | 2023-08-29 10:47AM EDT | 60.00 | 126.15 | 112.80 | 114.70 | 0.00 | - | 12 | 98 | 55.75% |
| AAPL241220C00065000 | 2023-08-21 11:20AM EDT | 65.00 | 113.10 | 116.10 | 116.65 | 0.00 | - | 2 | 10 | 87.70% |
| AAPL241220C00070000 | 2023-09-26 10:32AM EDT | 70.00 | 106.90 | 106.25 | 108.85 | 0.00 | - | 1 | 25 | 65.94% |
| AAPL241220C00075000 | 2023-08-23 11:39AM EDT | 75.00 | 110.70 | 103.55 | 105.25 | 0.00 | - | 1 | 3 | 69.34% |
| AAPL241220C00080000 | 2023-09-21 10:01AM EDT | 80.00 | 99.60 | 97.15 | 99.75 | 0.00 | - | 1 | 460 | 61.23% |
| AAPL241220C00090000 | 2023-08-17 11:05AM EDT | 90.00 | 90.66 | 89.35 | 92.60 | 0.00 | - | 2 | 6 | 61.75% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 95.00 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 92.72% |
| AAPL241220C00100000 | 2023-09-18 11:22AM EDT | 100.00 | 84.80 | 79.35 | 82.00 | 0.00 | - | 1 | 5 | 53.18% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 105.00 | 77.68 | 75.00 | 77.60 | 0.00 | - | 10 | 15 | 51.28% |
| AAPL241220C00110000 | 2023-10-04 10:20AM EDT | 110.00 | 71.25 | 70.70 | 73.95 | +0.53 | +0.75% | 5 | 271 | 50.32% |
| AAPL241220C00115000 | 2023-10-04 10:38AM EDT | 115.00 | 67.33 | 66.45 | 69.00 | +0.73 | +1.10% | 10 | 46 | 50.63% |
| AAPL241220C00120000 | 2023-10-04 3:01PM EDT | 120.00 | 63.00 | 62.05 | 65.55 | +0.69 | +1.11% | 3 | 107 | 50.35% |
| AAPL241220C00125000 | 2023-10-02 11:44AM EDT | 125.00 | 59.66 | 58.70 | 61.10 | 0.00 | - | 2 | 51 | 47.92% |
| AAPL241220C00130000 | 2023-09-28 10:59AM EDT | 130.00 | 52.49 | 54.70 | 55.95 | 0.00 | - | 2 | 95 | 44.20% |
| AAPL241220C00135000 | 2023-09-26 11:24AM EDT | 135.00 | 50.80 | 50.25 | 53.00 | 0.00 | - | 3 | 218 | 44.48% |
| AAPL241220C00140000 | 2023-09-29 9:50AM EDT | 140.00 | 46.59 | 46.80 | 49.15 | 0.00 | - | 1 | 93 | 43.00% |
| AAPL241220C00145000 | 2023-09-29 12:52PM EDT | 145.00 | 42.00 | 42.95 | 45.30 | 0.00 | - | 2 | 67 | 41.43% |
| AAPL241220C00150000 | 2023-10-02 2:52PM EDT | 150.00 | 40.00 | 39.70 | 41.70 | 0.00 | - | 4 | 153 | 40.14% |
| AAPL241220C00155000 | 2023-10-04 1:55PM EDT | 155.00 | 36.25 | 36.25 | 38.10 | +2.25 | +6.62% | 3 | 232 | 38.74% |
| AAPL241220C00160000 | 2023-10-04 11:32AM EDT | 160.00 | 33.10 | 32.75 | 35.05 | +0.65 | +2.00% | 3 | 370 | 38.00% |
| AAPL241220C00165000 | 2023-09-29 10:10AM EDT | 165.00 | 30.65 | 29.80 | 31.85 | +1.05 | +3.55% | 5 | 292 | 36.89% |
| AAPL241220C00170000 | 2023-10-04 12:34PM EDT | 170.00 | 27.25 | 26.80 | 28.85 | +0.70 | +2.64% | 11 | 1,783 | 35.91% |
| AAPL241220C00175000 | 2023-10-04 3:10PM EDT | 175.00 | 24.95 | 24.00 | 26.00 | +0.83 | +3.44% | 10 | 1,495 | 34.97% |
| AAPL241220C00180000 | 2023-10-04 10:55AM EDT | 180.00 | 21.47 | 21.75 | 23.35 | -0.03 | -0.14% | 3 | 3,089 | 34.12% |
| AAPL241220C00185000 | 2023-10-04 3:44PM EDT | 185.00 | 19.95 | 19.40 | 20.85 | +0.95 | +5.00% | 85 | 2,365 | 33.30% |
| AAPL241220C00190000 | 2023-10-04 3:09PM EDT | 190.00 | 17.30 | 16.40 | 17.75 | +0.40 | +2.37% | 1 | 1,945 | 31.51% |
| AAPL241220C00195000 | 2023-10-04 2:35PM EDT | 195.00 | 14.95 | 14.25 | 16.50 | +0.15 | +1.01% | 15 | 1,373 | 31.97% |
| AAPL241220C00200000 | 2023-10-04 3:34PM EDT | 200.00 | 13.55 | 13.20 | 14.60 | +0.74 | +5.78% | 60 | 1,623 | 31.40% |
| AAPL241220C00205000 | 2023-10-04 3:34PM EDT | 205.00 | 11.80 | 11.50 | 11.80 | +0.50 | +4.42% | 1 | 1,210 | 29.39% |
| AAPL241220C00210000 | 2023-10-04 9:44AM EDT | 210.00 | 9.57 | 10.00 | 10.25 | -0.23 | -2.35% | 3 | 2,087 | 28.87% |
| AAPL241220C00215000 | 2023-10-03 3:53PM EDT | 215.00 | 8.27 | 8.60 | 8.95 | -0.18 | -2.13% | 2 | 2,822 | 28.53% |
| AAPL241220C00220000 | 2023-10-04 11:27AM EDT | 220.00 | 7.29 | 7.40 | 7.65 | +0.11 | +1.53% | 1 | 2,471 | 27.99% |
| AAPL241220C00225000 | 2023-10-04 11:02AM EDT | 225.00 | 6.15 | 6.35 | 6.55 | +0.10 | +1.65% | 14 | 972 | 27.57% |
| AAPL241220C00230000 | 2023-10-02 2:30PM EDT | 230.00 | 5.21 | 5.40 | 6.60 | 0.00 | - | 7 | 1,164 | 28.95% |
| AAPL241220C00235000 | 2023-09-28 3:17PM EDT | 235.00 | 4.13 | 4.60 | 4.80 | 0.00 | - | 2 | 1,240 | 26.94% |
| AAPL241220C00240000 | 2023-10-04 10:25AM EDT | 240.00 | 3.75 | 3.90 | 4.05 | -0.10 | -2.60% | 30 | 852 | 26.58% |
| AAPL241220C00245000 | 2023-09-26 1:18PM EDT | 245.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 2 | 701 | 26.35% |
| AAPL241220C00250000 | 2023-10-03 9:42AM EDT | 250.00 | 2.70 | 2.79 | 2.93 | 0.00 | - | 5 | 780 | 26.13% |
| AAPL241220C00255000 | 2023-09-28 1:02PM EDT | 255.00 | 2.07 | 2.36 | 2.50 | 0.00 | - | 1 | 172 | 25.98% |
| AAPL241220C00260000 | 2023-10-04 1:14PM EDT | 260.00 | 2.00 | 2.00 | 2.12 | +0.23 | +12.99% | 1 | 314 | 25.81% |
| AAPL241220C00265000 | 2023-09-29 1:01PM EDT | 265.00 | 1.51 | 1.70 | 1.81 | 0.00 | - | 102 | 404 | 25.71% |
| AAPL241220C00270000 | 2023-10-02 3:36PM EDT | 270.00 | 1.39 | 1.44 | 1.55 | 0.00 | - | 2 | 699 | 25.64% |
| AAPL241220C00275000 | 2023-09-18 2:13PM EDT | 275.00 | 1.50 | 1.23 | 1.34 | 0.00 | - | 10 | 937 | 25.62% |
| AAPL241220C00280000 | 2023-09-29 12:24PM EDT | 280.00 | 0.99 | 1.05 | 1.14 | 0.00 | - | 154 | 240 | 25.54% |
| AAPL241220C00285000 | 2023-09-28 1:18PM EDT | 285.00 | 0.80 | 0.90 | 0.99 | 0.00 | - | 1 | 51 | 25.56% |
| AAPL241220C00290000 | 2023-09-28 2:30PM EDT | 290.00 | 0.72 | 0.77 | 0.87 | 0.00 | - | 81 | 151 | 25.64% |
| AAPL241220C00295000 | 2023-09-27 11:56AM EDT | 295.00 | 0.65 | 0.67 | 0.76 | 0.00 | - | 2 | 1,200 | 25.68% |
| AAPL241220C00300000 | 2023-10-04 3:58PM EDT | 300.00 | 0.64 | 0.59 | 0.66 | +0.03 | +4.92% | 1 | 872 | 25.71% |
| AAPL241220C00305000 | 2023-10-04 3:32PM EDT | 305.00 | 0.56 | 0.52 | 0.59 | +0.06 | +12.00% | 1 | 368 | 25.84% |
| AAPL241220C00310000 | 2023-10-04 10:38AM EDT | 310.00 | 0.48 | 0.00 | 0.58 | +0.01 | +2.13% | 10 | 2,191 | 26.37% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-09-27 3:38PM EDT | 50.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 100 | 384 | 51.61% |
| AAPL241220P00055000 | 2023-09-25 12:03PM EDT | 55.00 | 0.24 | 0.01 | 0.31 | 0.00 | - | 6 | 36 | 49.07% |
| AAPL241220P00060000 | 2023-09-21 11:25AM EDT | 60.00 | 0.27 | 0.10 | 0.38 | 0.00 | - | 1 | 54 | 46.97% |
| AAPL241220P00065000 | 2023-09-13 10:08AM EDT | 65.00 | 0.35 | 0.19 | 0.46 | 0.00 | - | 125 | 438 | 45.00% |
| AAPL241220P00070000 | 2023-09-26 3:29PM EDT | 70.00 | 0.51 | 0.42 | 0.56 | 0.00 | - | 2 | 320 | 43.24% |
| AAPL241220P00075000 | 2023-09-13 3:36PM EDT | 75.00 | 0.54 | 0.40 | 0.68 | 0.00 | - | 1 | 272 | 41.61% |
| AAPL241220P00080000 | 2023-09-21 9:49AM EDT | 80.00 | 0.69 | 0.69 | 0.89 | 0.00 | - | 4 | 895 | 40.71% |
| AAPL241220P00085000 | 2023-09-27 1:31PM EDT | 85.00 | 1.01 | 0.87 | 0.94 | 0.00 | - | 1 | 586 | 38.28% |
| AAPL241220P00090000 | 2023-09-28 10:19AM EDT | 90.00 | 1.21 | 1.06 | 1.32 | 0.00 | - | 4 | 247 | 38.18% |
| AAPL241220P00095000 | 2023-10-04 10:44AM EDT | 95.00 | 1.36 | 1.30 | 1.37 | -0.16 | -10.53% | 2 | 243 | 35.78% |
| AAPL241220P00100000 | 2023-09-27 3:38PM EDT | 100.00 | 1.72 | 1.56 | 1.64 | 0.00 | - | 133 | 849 | 34.60% |
| AAPL241220P00105000 | 2023-10-04 3:49PM EDT | 105.00 | 1.94 | 1.86 | 2.14 | -0.07 | -3.48% | 98 | 287 | 34.25% |
| AAPL241220P00110000 | 2023-10-04 9:53AM EDT | 110.00 | 2.33 | 2.24 | 2.55 | -0.13 | -5.28% | 5 | 460 | 33.22% |
| AAPL241220P00115000 | 2023-10-02 11:36AM EDT | 115.00 | 2.59 | 2.67 | 3.00 | 0.00 | - | 41 | 575 | 32.15% |
| AAPL241220P00120000 | 2023-10-03 12:41PM EDT | 120.00 | 3.30 | 3.20 | 3.55 | 0.00 | - | 43 | 423 | 31.20% |
| AAPL241220P00125000 | 2023-10-04 12:54PM EDT | 125.00 | 3.88 | 3.75 | 3.95 | +0.08 | +2.11% | 2 | 812 | 29.69% |
| AAPL241220P00130000 | 2023-10-03 9:54AM EDT | 130.00 | 4.45 | 4.40 | 4.65 | 0.00 | - | 1 | 819 | 28.80% |
| AAPL241220P00135000 | 2023-10-03 11:40AM EDT | 135.00 | 5.70 | 5.20 | 5.45 | 0.00 | - | 3 | 635 | 27.92% |
| AAPL241220P00140000 | 2023-10-04 11:10AM EDT | 140.00 | 6.45 | 6.15 | 6.35 | -0.15 | -2.27% | 1 | 2,104 | 27.04% |
| AAPL241220P00145000 | 2023-10-04 11:39AM EDT | 145.00 | 7.45 | 7.20 | 7.40 | +0.13 | +1.78% | 2 | 1,193 | 26.22% |
| AAPL241220P00150000 | 2023-10-04 1:51PM EDT | 150.00 | 8.73 | 8.40 | 8.60 | -0.07 | -0.80% | 30 | 1,292 | 25.43% |
| AAPL241220P00155000 | 2023-10-04 2:57PM EDT | 155.00 | 9.95 | 9.70 | 9.95 | -0.40 | -3.86% | 10 | 1,359 | 24.65% |
| AAPL241220P00160000 | 2023-10-04 2:29PM EDT | 160.00 | 11.60 | 11.20 | 11.45 | -0.20 | -1.69% | 38 | 5,251 | 23.85% |
| AAPL241220P00165000 | 2023-09-29 3:56PM EDT | 165.00 | 13.70 | 12.85 | 13.15 | 0.00 | - | 56 | 1,016 | 23.08% |
| AAPL241220P00170000 | 2023-10-04 2:27PM EDT | 170.00 | 15.15 | 14.70 | 15.00 | -0.25 | -1.62% | 4 | 2,743 | 22.25% |
| AAPL241220P00175000 | 2023-10-03 2:42PM EDT | 175.00 | 17.70 | 15.75 | 18.15 | 0.00 | - | 3 | 1,500 | 22.85% |
| AAPL241220P00180000 | 2023-10-04 3:44PM EDT | 180.00 | 19.00 | 18.05 | 20.45 | 0.00 | - | 3 | 1,363 | 22.04% |
| AAPL241220P00185000 | 2023-10-03 10:09AM EDT | 185.00 | 21.77 | 20.40 | 22.95 | -0.73 | -3.24% | 1 | 1,152 | 21.20% |
| AAPL241220P00190000 | 2023-09-28 3:25PM EDT | 190.00 | 24.50 | 23.10 | 25.50 | -0.65 | -2.58% | 1 | 2,364 | 20.10% |
| AAPL241220P00195000 | 2023-10-03 3:54PM EDT | 195.00 | 28.23 | 26.25 | 28.50 | 0.00 | - | 1 | 876 | 19.26% |
| AAPL241220P00200000 | 2023-10-03 2:16PM EDT | 200.00 | 31.50 | 29.40 | 31.20 | -0.22 | -0.69% | 32 | 2,176 | 17.54% |
| AAPL241220P00205000 | 2023-10-03 1:30PM EDT | 205.00 | 35.35 | 32.50 | 34.80 | 0.00 | - | 1 | 1,360 | 16.71% |
| AAPL241220P00210000 | 2023-09-26 10:09AM EDT | 210.00 | 37.92 | 36.55 | 39.40 | 0.00 | - | 1 | 1,634 | 17.36% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 215.00 | 38.97 | 41.75 | 43.65 | 0.00 | - | 1 | 554 | 17.09% |
| AAPL241220P00220000 | 2023-09-07 11:38AM EDT | 220.00 | 43.03 | 45.35 | 48.55 | 0.00 | - | 1 | 5 | 18.06% |
| AAPL241220P00225000 | 2023-09-06 9:36AM EDT | 225.00 | 38.50 | 49.70 | 53.30 | 0.00 | - | 47 | 19 | 18.59% |
| AAPL241220P00230000 | 2023-09-11 12:20PM EDT | 230.00 | 51.56 | 54.35 | 58.30 | 0.00 | - | 2 | 2 | 19.67% |
| AAPL241220P00235000 | 2023-07-31 11:27AM EDT | 235.00 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2023-09-28 10:14AM EDT | 240.00 | 70.40 | 65.40 | 68.30 | 0.00 | - | 4 | 5 | 21.72% |
| AAPL241220P00245000 | 2023-07-12 1:29PM EDT | 245.00 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00250000 | 2023-08-15 11:50AM EDT | 250.00 | 71.70 | 72.95 | 75.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2023-07-12 1:21PM EDT | 260.00 | 70.35 | 80.20 | 84.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 40.82% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2023-09-13 1:31PM EDT | 310.00 | 134.75 | 134.35 | 138.30 | 0.00 | - | 1 | 0 | 33.08% |
© 2023 Yahoo. Todos os direitos reservados.
