Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,62 -0,09 (-0,10%) OURO
1.882,20 +3,60 (+0,19%) Bitcoin USD
27.107,54 +721,66 (+2,74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-09-25 1:41PM EDT | 50.00 | 128.75 | 122.15 | 124.20 | 0.00 | - | 40 | 1,057 | 74.60% |
| AAPL250117C00055000 | 2023-09-13 2:42PM EDT | 55.00 | 123.30 | 117.60 | 119.60 | 0.00 | - | 150 | 1,440 | 72.00% |
| AAPL250117C00060000 | 2023-09-01 3:40PM EDT | 60.00 | 132.50 | 113.00 | 115.05 | 0.00 | - | 1 | 525 | 69.37% |
| AAPL250117C00065000 | 2023-09-27 3:24PM EDT | 65.00 | 109.27 | 108.45 | 110.50 | 0.00 | - | 64 | 572 | 66.91% |
| AAPL250117C00070000 | 2023-09-27 12:35PM EDT | 70.00 | 104.30 | 103.95 | 105.95 | 0.00 | - | 44 | 1,047 | 64.55% |
| AAPL250117C00075000 | 2023-09-27 2:34PM EDT | 75.00 | 100.38 | 99.45 | 101.45 | 0.00 | - | 28 | 2,008 | 62.30% |
| AAPL250117C00080000 | 2023-09-05 12:44PM EDT | 80.00 | 115.07 | 94.95 | 96.95 | 0.00 | - | 2 | 414 | 60.03% |
| AAPL250117C00085000 | 2023-09-28 3:52PM EDT | 85.00 | 91.55 | 90.55 | 92.50 | -0.08 | -0.09% | 1 | 477 | 58.03% |
| AAPL250117C00090000 | 2023-09-28 9:30AM EDT | 90.00 | 85.00 | 86.10 | 88.10 | -8.00 | -8.60% | 1 | 581 | 55.99% |
| AAPL250117C00095000 | 2023-09-27 11:07AM EDT | 95.00 | 82.98 | 81.75 | 83.70 | 0.00 | - | 6 | 2,689 | 54.08% |
| AAPL250117C00100000 | 2023-09-27 2:52PM EDT | 100.00 | 78.20 | 77.40 | 79.35 | 0.00 | - | 15 | 5,610 | 52.20% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 105.00 | 78.00 | 73.80 | 74.90 | 0.00 | - | 5 | 283 | 51.07% |
| AAPL250117C00110000 | 2023-09-27 11:04AM EDT | 110.00 | 69.90 | 69.05 | 70.20 | 0.00 | - | 1 | 974 | 49.52% |
| AAPL250117C00115000 | 2023-09-27 9:51AM EDT | 115.00 | 66.40 | 64.85 | 66.10 | 0.00 | - | 1 | 1,179 | 48.00% |
| AAPL250117C00120000 | 2023-09-28 3:57PM EDT | 120.00 | 61.60 | 60.80 | 61.80 | -0.30 | -0.48% | 2 | 5,254 | 46.01% |
| AAPL250117C00125000 | 2023-09-28 9:32AM EDT | 125.00 | 55.55 | 57.35 | 58.05 | -3.55 | -6.01% | 1 | 1,584 | 45.02% |
| AAPL250117C00130000 | 2023-09-27 1:26PM EDT | 130.00 | 52.85 | 52.85 | 53.95 | 0.00 | - | 3 | 6,248 | 43.28% |
| AAPL250117C00135000 | 2023-09-28 2:43PM EDT | 135.00 | 49.80 | 49.35 | 50.25 | 0.00 | - | 2 | 10,138 | 42.15% |
| AAPL250117C00140000 | 2023-09-28 10:46AM EDT | 140.00 | 45.56 | 45.25 | 46.70 | -0.39 | -0.85% | 10 | 5,220 | 41.13% |
| AAPL250117C00145000 | 2023-09-28 12:20PM EDT | 145.00 | 43.55 | 42.10 | 42.65 | +1.45 | +3.44% | 29 | 4,185 | 39.22% |
| AAPL250117C00150000 | 2023-09-28 2:39PM EDT | 150.00 | 38.85 | 38.75 | 39.10 | +0.10 | +0.26% | 38 | 9,855 | 37.98% |
| AAPL250117C00155000 | 2023-09-28 3:31PM EDT | 155.00 | 35.63 | 35.40 | 36.00 | -0.25 | -0.70% | 122 | 4,086 | 37.25% |
| AAPL250117C00160000 | 2023-09-28 2:24PM EDT | 160.00 | 32.55 | 32.30 | 32.75 | +0.30 | +0.93% | 292 | 9,087 | 36.15% |
| AAPL250117C00165000 | 2023-09-28 3:31PM EDT | 165.00 | 29.98 | 29.10 | 29.55 | +0.33 | +1.11% | 118 | 4,271 | 34.98% |
| AAPL250117C00170000 | 2023-09-28 3:22PM EDT | 170.00 | 27.00 | 26.20 | 26.70 | +0.54 | +2.04% | 160 | 5,214 | 34.13% |
| AAPL250117C00175000 | 2023-09-28 11:44AM EDT | 175.00 | 24.00 | 23.50 | 23.95 | +0.29 | +1.22% | 21 | 5,380 | 33.23% |
| AAPL250117C00180000 | 2023-09-28 3:58PM EDT | 180.00 | 21.30 | 21.20 | 21.50 | -0.28 | -1.30% | 207 | 8,638 | 32.56% |
| AAPL250117C00185000 | 2023-09-28 3:55PM EDT | 185.00 | 18.80 | 18.75 | 19.05 | -0.11 | -0.58% | 42 | 9,377 | 31.71% |
| AAPL250117C00190000 | 2023-09-28 3:26PM EDT | 190.00 | 16.60 | 16.60 | 16.85 | +0.05 | +0.30% | 58 | 14,771 | 30.99% |
| AAPL250117C00195000 | 2023-09-28 3:38PM EDT | 195.00 | 14.85 | 14.45 | 14.85 | -0.13 | -0.87% | 98 | 5,596 | 30.36% |
| AAPL250117C00200000 | 2023-09-28 3:43PM EDT | 200.00 | 12.95 | 12.75 | 13.05 | -0.25 | -1.89% | 190 | 17,419 | 29.80% |
| AAPL250117C00205000 | 2023-09-28 2:47PM EDT | 205.00 | 11.10 | 11.10 | 11.40 | -0.05 | -0.45% | 21 | 5,061 | 29.25% |
| AAPL250117C00210000 | 2023-09-28 3:54PM EDT | 210.00 | 9.75 | 9.70 | 9.90 | -0.03 | -0.31% | 80 | 6,203 | 28.73% |
| AAPL250117C00215000 | 2023-09-28 12:36PM EDT | 215.00 | 8.70 | 8.35 | 8.75 | +0.21 | +2.47% | 40 | 6,053 | 28.53% |
| AAPL250117C00220000 | 2023-09-28 11:33AM EDT | 220.00 | 7.40 | 7.20 | 7.40 | +0.15 | +2.07% | 2 | 6,923 | 27.84% |
| AAPL250117C00225000 | 2023-09-28 3:47PM EDT | 225.00 | 6.25 | 6.15 | 6.35 | -0.10 | -1.57% | 10 | 4,031 | 27.44% |
| AAPL250117C00230000 | 2023-09-27 3:40PM EDT | 230.00 | 5.30 | 5.25 | 5.45 | -0.02 | -0.38% | 1 | 4,657 | 27.10% |
| AAPL250117C00235000 | 2023-09-28 1:10PM EDT | 235.00 | 4.70 | 4.45 | 4.70 | +0.20 | +4.44% | 16 | 4,270 | 26.86% |
| AAPL250117C00240000 | 2023-09-27 3:27PM EDT | 240.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 14 | 1,827 | 26.55% |
| AAPL250117C00245000 | 2023-09-28 12:00PM EDT | 245.00 | 3.45 | 3.25 | 3.40 | +0.10 | +2.99% | 21 | 1,616 | 26.28% |
| AAPL250117C00250000 | 2023-09-28 3:48PM EDT | 250.00 | 2.82 | 2.74 | 2.90 | +0.06 | +2.17% | 75 | 8,136 | 26.07% |
| AAPL250117C00255000 | 2023-09-28 3:33PM EDT | 255.00 | 2.45 | 2.31 | 2.60 | 0.00 | - | 12 | 1,918 | 26.22% |
| AAPL250117C00260000 | 2023-09-28 1:51PM EDT | 260.00 | 2.08 | 2.01 | 2.13 | +0.08 | +4.00% | 200 | 2,770 | 25.79% |
| AAPL250117C00265000 | 2023-09-27 1:18PM EDT | 265.00 | 1.74 | 1.67 | 1.93 | 0.00 | - | 4 | 1,386 | 26.01% |
| AAPL250117C00270000 | 2023-09-28 1:51PM EDT | 270.00 | 1.50 | 1.46 | 1.55 | -0.44 | -22.68% | 202 | 1,696 | 25.54% |
| AAPL250117C00275000 | 2023-09-27 1:29PM EDT | 275.00 | 1.29 | 1.25 | 1.42 | +0.01 | +0.78% | 60 | 1,295 | 25.81% |
| AAPL250117C00280000 | 2023-09-27 3:53PM EDT | 280.00 | 1.10 | 1.00 | 1.16 | 0.00 | - | 25 | 8,420 | 25.49% |
| AAPL250117C00285000 | 2023-09-28 3:33PM EDT | 285.00 | 0.96 | 0.92 | 0.99 | -0.01 | -1.03% | 10 | 1,499 | 25.40% |
| AAPL250117C00290000 | 2023-09-28 3:52PM EDT | 290.00 | 0.83 | 0.82 | 0.83 | 0.00 | - | 110 | 1,563 | 25.24% |
| AAPL250117C00300000 | 2023-09-28 2:38PM EDT | 300.00 | 0.66 | 0.63 | 0.70 | +0.01 | +1.54% | 81 | 23,588 | 25.75% |
| AAPL250117C00310000 | 2023-09-28 1:43PM EDT | 310.00 | 0.51 | 0.48 | 0.57 | +0.01 | +2.00% | 42 | 8,426 | 26.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-09-25 9:42AM EDT | 50.00 | 0.24 | 0.17 | 0.26 | 0.00 | - | 1 | 4,703 | 49.27% |
| AAPL250117P00055000 | 2023-09-27 12:18PM EDT | 55.00 | 0.28 | 0.22 | 0.39 | 0.00 | - | 2 | 509 | 48.44% |
| AAPL250117P00060000 | 2023-09-19 3:03PM EDT | 60.00 | 0.39 | 0.31 | 0.38 | +0.09 | +30.00% | 2 | 593 | 44.73% |
| AAPL250117P00065000 | 2023-09-12 2:04PM EDT | 65.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 1 | 711 | 43.41% |
| AAPL250117P00070000 | 2023-09-28 9:30AM EDT | 70.00 | 0.60 | 0.51 | 0.68 | +0.04 | +7.14% | 1 | 1,168 | 42.52% |
| AAPL250117P00075000 | 2023-09-27 2:20PM EDT | 75.00 | 0.72 | 0.63 | 0.82 | 0.00 | - | 1 | 763 | 40.91% |
| AAPL250117P00080000 | 2023-09-27 1:36PM EDT | 80.00 | 0.90 | 0.79 | 0.89 | 0.00 | - | 3 | 1,455 | 38.62% |
| AAPL250117P00085000 | 2023-09-27 1:41PM EDT | 85.00 | 1.12 | 0.97 | 1.19 | 0.00 | - | 4 | 1,394 | 38.06% |
| AAPL250117P00090000 | 2023-09-26 2:29PM EDT | 90.00 | 1.22 | 1.19 | 1.43 | 0.00 | - | 35 | 3,100 | 36.79% |
| AAPL250117P00095000 | 2023-09-26 3:21PM EDT | 95.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 1 | 5,591 | 34.77% |
| AAPL250117P00100000 | 2023-09-28 2:23PM EDT | 100.00 | 1.81 | 1.80 | 1.86 | -0.04 | -2.16% | 167 | 19,515 | 33.66% |
| AAPL250117P00105000 | 2023-09-28 2:28PM EDT | 105.00 | 2.14 | 2.14 | 2.26 | -0.18 | -7.76% | 34 | 6,139 | 32.74% |
| AAPL250117P00110000 | 2023-09-28 10:23AM EDT | 110.00 | 2.74 | 2.39 | 2.70 | +0.13 | +4.98% | 1 | 8,658 | 31.76% |
| AAPL250117P00115000 | 2023-09-28 9:41AM EDT | 115.00 | 3.35 | 3.00 | 3.15 | +0.21 | +6.69% | 104 | 5,712 | 30.63% |
| AAPL250117P00120000 | 2023-09-27 2:30PM EDT | 120.00 | 3.80 | 3.55 | 3.70 | 0.00 | - | 7 | 6,345 | 29.63% |
| AAPL250117P00125000 | 2023-09-28 3:15PM EDT | 125.00 | 4.15 | 4.20 | 4.45 | -0.45 | -9.78% | 428 | 14,981 | 28.93% |
| AAPL250117P00130000 | 2023-09-27 3:53PM EDT | 130.00 | 5.50 | 4.95 | 5.15 | +0.30 | +5.77% | 10 | 16,152 | 27.91% |
| AAPL250117P00135000 | 2023-09-28 1:46PM EDT | 135.00 | 6.00 | 5.80 | 6.00 | -0.03 | -0.50% | 16 | 15,453 | 27.01% |
| AAPL250117P00140000 | 2023-09-28 3:21PM EDT | 140.00 | 6.70 | 6.80 | 7.00 | -0.40 | -5.63% | 52 | 14,470 | 26.19% |
| AAPL250117P00145000 | 2023-09-28 1:19PM EDT | 145.00 | 7.95 | 7.95 | 8.15 | -0.37 | -4.45% | 18 | 8,872 | 25.41% |
| AAPL250117P00150000 | 2023-09-28 11:46AM EDT | 150.00 | 9.30 | 9.20 | 9.40 | -0.15 | -1.59% | 12 | 10,616 | 24.56% |
| AAPL250117P00155000 | 2023-09-28 3:20PM EDT | 155.00 | 10.47 | 10.60 | 10.85 | -0.40 | -3.68% | 5 | 10,280 | 23.79% |
| AAPL250117P00160000 | 2023-09-28 3:35PM EDT | 160.00 | 12.10 | 12.20 | 12.45 | -0.15 | -1.22% | 38 | 13,064 | 22.99% |
| AAPL250117P00165000 | 2023-09-28 1:17PM EDT | 165.00 | 13.80 | 13.50 | 14.25 | -0.85 | -5.80% | 124 | 8,467 | 22.21% |
| AAPL250117P00170000 | 2023-09-28 3:50PM EDT | 170.00 | 16.10 | 15.90 | 16.60 | -0.15 | -0.92% | 166 | 18,014 | 21.88% |
| AAPL250117P00175000 | 2023-09-28 3:13PM EDT | 175.00 | 18.05 | 18.00 | 18.40 | -0.39 | -2.11% | 208 | 10,561 | 20.56% |
| AAPL250117P00180000 | 2023-09-28 2:00PM EDT | 180.00 | 20.45 | 20.40 | 20.80 | -0.90 | -4.22% | 352 | 6,539 | 19.71% |
| AAPL250117P00185000 | 2023-09-28 3:42PM EDT | 185.00 | 23.10 | 22.40 | 23.45 | -0.90 | -3.75% | 57 | 7,746 | 18.85% |
| AAPL250117P00190000 | 2023-09-28 3:00PM EDT | 190.00 | 26.00 | 24.20 | 26.60 | +0.05 | +0.19% | 13 | 8,298 | 18.33% |
| AAPL250117P00195000 | 2023-09-28 10:18AM EDT | 195.00 | 30.05 | 28.90 | 31.15 | +0.78 | +2.66% | 2 | 4,066 | 19.49% |
| AAPL250117P00200000 | 2023-09-28 10:18AM EDT | 200.00 | 33.87 | 30.85 | 34.30 | +0.53 | +1.59% | 1 | 7,691 | 18.34% |
| AAPL250117P00205000 | 2023-09-27 1:11PM EDT | 205.00 | 36.95 | 34.50 | 38.25 | 0.00 | - | 2 | 2,819 | 18.07% |
| AAPL250117P00210000 | 2023-09-26 10:13AM EDT | 210.00 | 38.55 | 38.60 | 41.20 | 0.00 | - | 2 | 2,424 | 15.31% |
| AAPL250117P00215000 | 2023-09-28 10:16AM EDT | 215.00 | 46.00 | 44.25 | 45.70 | +3.50 | +8.24% | 1 | 933 | 15.18% |
| AAPL250117P00220000 | 2023-09-27 12:25PM EDT | 220.00 | 50.22 | 47.40 | 51.25 | 0.00 | - | 1 | 1,373 | 17.72% |
| AAPL250117P00225000 | 2023-09-21 9:56AM EDT | 225.00 | 51.45 | 52.30 | 56.15 | 0.00 | - | 2 | 6 | 18.53% |
| AAPL250117P00230000 | 2023-09-27 2:16PM EDT | 230.00 | 61.45 | 57.35 | 61.15 | 0.00 | - | 53 | 15 | 19.56% |
| AAPL250117P00235000 | 2023-08-30 3:25PM EDT | 235.00 | 47.91 | 62.80 | 66.15 | 0.00 | - | 25 | 2 | 20.55% |
| AAPL250117P00240000 | 2023-09-21 9:37AM EDT | 240.00 | 64.00 | 67.35 | 71.15 | 0.00 | - | 1 | 2 | 21.50% |
| AAPL250117P00245000 | 2023-08-04 2:47PM EDT | 245.00 | 62.17 | 54.80 | 57.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00250000 | 2023-08-15 3:26PM EDT | 250.00 | 72.55 | 72.20 | 75.55 | 0.00 | - | 10 | 1 | 0.00% |
| AAPL250117P00255000 | 2023-09-11 2:36PM EDT | 255.00 | 75.03 | 82.35 | 86.15 | 0.00 | - | 2 | 0 | 24.18% |
| AAPL250117P00260000 | 2023-08-15 3:26PM EDT | 260.00 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 74.03% |
| AAPL250117P00270000 | 2023-09-25 10:21AM EDT | 270.00 | 95.30 | 97.30 | 101.15 | 0.00 | - | 2 | 0 | 26.64% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2023-08-17 12:52PM EDT | 280.00 | 104.56 | 103.90 | 106.85 | 0.00 | - | 2 | 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 | 2023-08-04 9:45AM EDT | 290.00 | 105.00 | 99.60 | 102.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00300000 | 2023-09-07 2:58PM EDT | 300.00 | 122.82 | 127.25 | 131.15 | 0.00 | - | 7 | 0 | 30.99% |
| AAPL250117P00310000 | 2023-09-07 2:58PM EDT | 310.00 | 132.77 | 137.25 | 141.15 | 0.00 | - | 7 | 0 | 32.31% |
© 2023 Yahoo. Todos os direitos reservados.
