Mercado abrirá em 4 h 34 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,44 +0,08 (+0,10%) OURO
2.330,60 -11,50 (-0,49%) Bitcoin USD
66.592,94 +429,26 (+0,65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00025000 | 2024-04-19 12:21PM EDT | 25.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00035000 | 2024-04-16 10:41AM EDT | 35.00 | 135.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00040000 | 2024-04-16 10:47AM EDT | 40.00 | 131.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00045000 | 2024-04-23 10:39AM EDT | 45.00 | 122.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00050000 | 2024-04-18 2:55PM EDT | 50.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 60.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00065000 | 2024-04-23 10:47AM EDT | 65.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 70.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 75.00 | 94.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00080000 | 2024-04-23 2:34PM EDT | 80.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 85.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00090000 | 2024-04-19 3:39PM EDT | 90.00 | 78.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 95.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-04-23 12:47PM EDT | 100.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 105.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 110.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-04-22 1:33PM EDT | 120.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-04-19 3:13PM EDT | 125.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-04-23 1:56PM EDT | 130.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-04-23 1:23PM EDT | 135.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-04-23 3:53PM EDT | 140.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-04-23 1:33PM EDT | 145.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-23 2:00PM EDT | 150.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-04-23 9:41AM EDT | 155.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-04-23 2:52PM EDT | 160.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-04-23 3:55PM EDT | 170.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.39% |
| AAPL250117C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 1.56% |
| AAPL250117C00180000 | 2024-04-23 3:50PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 1.56% |
| AAPL250117C00185000 | 2024-04-23 3:51PM EDT | 185.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| AAPL250117C00190000 | 2024-04-23 3:30PM EDT | 190.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| AAPL250117C00195000 | 2024-04-23 3:59PM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| AAPL250117C00200000 | 2024-04-23 3:54PM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 6.25% |
| AAPL250117C00205000 | 2024-04-23 3:54PM EDT | 205.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AAPL250117C00210000 | 2024-04-23 3:33PM EDT | 210.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| AAPL250117C00215000 | 2024-04-23 3:45PM EDT | 215.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AAPL250117C00220000 | 2024-04-23 3:04PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AAPL250117C00225000 | 2024-04-23 3:45PM EDT | 225.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-04-23 1:23PM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-04-23 3:53PM EDT | 240.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AAPL250117C00245000 | 2024-04-23 1:50PM EDT | 245.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAPL250117C00250000 | 2024-04-23 3:58PM EDT | 250.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| AAPL250117C00255000 | 2024-04-23 3:57PM EDT | 255.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250117C00260000 | 2024-04-23 3:42PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL250117C00265000 | 2024-04-17 2:41PM EDT | 265.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117C00270000 | 2024-04-23 3:55PM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL250117C00275000 | 2024-04-23 10:27AM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117C00280000 | 2024-04-23 3:30PM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AAPL250117C00285000 | 2024-04-23 3:43PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117C00290000 | 2024-04-19 3:05PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL250117C00300000 | 2024-04-23 3:51PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-04-23 3:51PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 100.00% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 82.81% |
| AAPL250117P00025000 | 2024-04-19 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| AAPL250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL250117P00050000 | 2024-04-19 12:32PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL250117P00055000 | 2024-04-23 10:22AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL250117P00060000 | 2024-04-17 3:30PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00065000 | 2024-04-23 12:30PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL250117P00080000 | 2024-04-23 1:29PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250117P00090000 | 2024-04-23 3:58PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| AAPL250117P00095000 | 2024-04-23 11:20AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-04-23 2:36PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-04-23 3:50PM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-04-23 1:44PM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-23 3:48PM EDT | 115.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-04-23 1:41PM EDT | 120.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117P00125000 | 2024-04-23 3:49PM EDT | 125.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250117P00130000 | 2024-04-23 12:36PM EDT | 130.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117P00135000 | 2024-04-23 3:52PM EDT | 135.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250117P00145000 | 2024-04-23 3:13PM EDT | 145.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-23 3:10PM EDT | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AAPL250117P00155000 | 2024-04-23 2:28PM EDT | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL250117P00160000 | 2024-04-23 3:49PM EDT | 160.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AAPL250117P00165000 | 2024-04-23 3:52PM EDT | 165.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.39% |
| AAPL250117P00170000 | 2024-04-23 3:49PM EDT | 170.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-23 3:50PM EDT | 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL250117P00180000 | 2024-04-23 2:13PM EDT | 180.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250117P00185000 | 2024-04-23 3:24PM EDT | 185.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00190000 | 2024-04-23 3:07PM EDT | 190.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-04-22 2:48PM EDT | 195.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 205.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-04-18 2:19PM EDT | 210.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-23 3:09PM EDT | 215.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-04-23 3:09PM EDT | 220.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 0.00% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 225.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 250.00 | 85.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 48.92% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.