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
84,37 +0,15 (+0,18%) OURO
1.837,70 +2,90 (+0,16%) Bitcoin USD
27.793,43 +343,29 (+1,25%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-10-04 10:23AM EDT | 50.00 | 125.73 | 124.50 | 128.05 | -1.12 | -0.88% | 208 | 225 | 66.52% |
| AAPL250620C00055000 | 2023-09-27 12:23PM EDT | 55.00 | 118.47 | 120.00 | 125.00 | 0.00 | - | 57 | 381 | 68.30% |
| AAPL250620C00060000 | 2023-08-18 12:26PM EDT | 60.00 | 118.45 | 117.50 | 121.00 | 0.00 | - | 12 | 89 | 71.06% |
| AAPL250620C00065000 | 2023-08-21 11:21AM EDT | 65.00 | 114.31 | 116.25 | 117.65 | 0.00 | - | 2 | 161 | 75.78% |
| AAPL250620C00070000 | 2023-10-03 11:51AM EDT | 70.00 | 107.16 | 106.50 | 111.50 | 0.00 | - | 5 | 323 | 61.03% |
| AAPL250620C00075000 | 2023-09-25 1:22PM EDT | 75.00 | 107.50 | 102.50 | 107.00 | 0.00 | - | 1 | 273 | 59.53% |
| AAPL250620C00080000 | 2023-09-15 11:53AM EDT | 80.00 | 101.42 | 98.00 | 103.00 | 0.00 | - | 3 | 292 | 57.93% |
| AAPL250620C00085000 | 2023-09-22 9:33AM EDT | 85.00 | 96.80 | 93.50 | 98.50 | 0.00 | - | 50 | 204 | 55.61% |
| AAPL250620C00090000 | 2023-10-04 12:48PM EDT | 90.00 | 91.11 | 90.25 | 92.95 | +1.11 | +1.23% | 2 | 389 | 53.59% |
| AAPL250620C00095000 | 2023-09-27 12:37PM EDT | 95.00 | 83.95 | 85.00 | 90.00 | 0.00 | - | 7 | 3,813 | 52.29% |
| AAPL250620C00100000 | 2023-10-02 10:06AM EDT | 100.00 | 84.02 | 81.00 | 86.00 | 0.00 | - | 4 | 247 | 51.13% |
| AAPL250620C00105000 | 2023-10-04 12:45PM EDT | 105.00 | 78.47 | 77.70 | 80.40 | -5.13 | -6.14% | 10 | 371 | 51.67% |
| AAPL250620C00110000 | 2023-10-03 1:43PM EDT | 110.00 | 73.50 | 73.60 | 77.50 | 0.00 | - | 20 | 281 | 52.26% |
| AAPL250620C00115000 | 2023-10-04 12:44PM EDT | 115.00 | 70.35 | 69.65 | 72.40 | +2.75 | +4.07% | 6 | 583 | 48.74% |
| AAPL250620C00120000 | 2023-10-04 12:47PM EDT | 120.00 | 66.44 | 65.75 | 67.30 | +1.17 | +1.79% | 8 | 1,408 | 45.37% |
| AAPL250620C00125000 | 2023-10-04 10:21AM EDT | 125.00 | 62.15 | 62.00 | 64.45 | -0.27 | -0.43% | 5 | 428 | 45.72% |
| AAPL250620C00130000 | 2023-10-02 10:01AM EDT | 130.00 | 58.67 | 58.10 | 60.60 | 0.00 | - | 5 | 950 | 44.34% |
| AAPL250620C00135000 | 2023-09-14 10:02AM EDT | 135.00 | 56.91 | 54.45 | 57.00 | 0.00 | - | 10 | 433 | 43.26% |
| AAPL250620C00140000 | 2023-10-03 9:46AM EDT | 140.00 | 51.59 | 51.00 | 53.35 | 0.00 | - | 3 | 714 | 42.03% |
| AAPL250620C00145000 | 2023-10-04 3:22PM EDT | 145.00 | 48.85 | 47.65 | 49.80 | +2.00 | +4.27% | 167 | 964 | 40.87% |
| AAPL250620C00150000 | 2023-10-03 3:23PM EDT | 150.00 | 44.60 | 44.55 | 46.35 | +0.20 | +0.45% | 8 | 1,228 | 39.75% |
| AAPL250620C00155000 | 2023-10-02 9:41AM EDT | 155.00 | 41.60 | 41.25 | 43.30 | 0.00 | - | 7 | 1,267 | 39.04% |
| AAPL250620C00160000 | 2023-10-04 10:29AM EDT | 160.00 | 38.13 | 38.25 | 40.20 | +0.03 | +0.08% | 1 | 1,762 | 38.17% |
| AAPL250620C00165000 | 2023-10-04 9:49AM EDT | 165.00 | 35.27 | 34.80 | 37.15 | +0.16 | +0.46% | 1 | 941 | 37.25% |
| AAPL250620C00170000 | 2023-10-04 12:36PM EDT | 170.00 | 32.65 | 32.00 | 34.25 | +0.25 | +0.77% | 1 | 1,717 | 36.41% |
| AAPL250620C00175000 | 2023-10-04 3:18PM EDT | 175.00 | 30.50 | 29.25 | 31.50 | +0.75 | +2.52% | 6 | 681 | 35.62% |
| AAPL250620C00180000 | 2023-10-04 1:45PM EDT | 180.00 | 27.30 | 26.70 | 28.80 | +0.25 | +0.92% | 2 | 1,099 | 34.78% |
| AAPL250620C00185000 | 2023-10-04 1:32PM EDT | 185.00 | 24.95 | 24.95 | 26.00 | +0.38 | +1.55% | 164 | 966 | 33.73% |
| AAPL250620C00190000 | 2023-10-04 3:56PM EDT | 190.00 | 23.20 | 21.95 | 24.15 | +0.93 | +4.18% | 4 | 2,759 | 33.60% |
| AAPL250620C00195000 | 2023-10-03 3:22PM EDT | 195.00 | 20.25 | 19.80 | 22.05 | 0.00 | - | 7 | 1,437 | 33.07% |
| AAPL250620C00200000 | 2023-10-04 12:48PM EDT | 200.00 | 18.57 | 17.75 | 19.95 | +0.32 | +1.75% | 15 | 1,746 | 32.43% |
| AAPL250620C00205000 | 2023-10-04 2:02PM EDT | 205.00 | 16.60 | 15.90 | 17.25 | +0.25 | +1.53% | 180 | 1,039 | 30.99% |
| AAPL250620C00210000 | 2023-10-04 12:47PM EDT | 210.00 | 14.85 | 14.30 | 16.25 | +0.11 | +0.75% | 2 | 902 | 31.33% |
| AAPL250620C00215000 | 2023-10-04 3:17PM EDT | 215.00 | 13.70 | 13.05 | 14.35 | +0.32 | +2.39% | 132 | 6,241 | 30.54% |
| AAPL250620C00220000 | 2023-10-04 12:20PM EDT | 220.00 | 12.00 | 11.40 | 13.15 | +0.05 | +0.42% | 33 | 1,207 | 30.44% |
| AAPL250620C00225000 | 2023-09-29 2:03PM EDT | 225.00 | 9.75 | 9.75 | 12.00 | 0.00 | - | 45 | 770 | 30.29% |
| AAPL250620C00230000 | 2023-09-28 1:28PM EDT | 230.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 1 | 1,012 | 29.91% |
| AAPL250620C00235000 | 2023-09-29 10:42AM EDT | 235.00 | 7.85 | 7.50 | 9.45 | 0.00 | - | 3 | 1,210 | 29.34% |
| AAPL250620C00240000 | 2023-10-04 1:18PM EDT | 240.00 | 7.35 | 6.65 | 8.45 | -0.02 | -0.27% | 305 | 347 | 29.05% |
| AAPL250620C00245000 | 2023-10-04 1:56PM EDT | 245.00 | 6.50 | 5.60 | 7.80 | +0.03 | +0.46% | 20 | 1,301 | 29.14% |
| AAPL250620C00250000 | 2023-10-04 9:39AM EDT | 250.00 | 5.65 | 5.25 | 7.05 | 0.00 | - | 1 | 2,556 | 29.01% |
| AAPL250620C00260000 | 2023-10-04 3:36PM EDT | 260.00 | 4.69 | 3.80 | 5.45 | +0.23 | +5.16% | 21 | 192 | 28.27% |
| AAPL250620C00270000 | 2023-10-02 10:38AM EDT | 270.00 | 3.45 | 2.93 | 4.40 | 0.00 | - | 4 | 386 | 28.04% |
| AAPL250620C00280000 | 2023-09-28 11:11AM EDT | 280.00 | 2.40 | 2.43 | 2.98 | 0.00 | - | 6 | 384 | 26.62% |
| AAPL250620C00290000 | 2023-09-29 11:25AM EDT | 290.00 | 1.98 | 1.87 | 2.61 | 0.00 | - | 1 | 255 | 27.08% |
| AAPL250620C00300000 | 2023-10-03 2:52PM EDT | 300.00 | 1.67 | 1.46 | 1.98 | 0.00 | - | 22 | 5,165 | 26.64% |
| AAPL250620C00310000 | 2023-10-04 2:43PM EDT | 310.00 | 1.35 | 1.32 | 1.40 | +0.03 | +2.27% | 3 | 1,688 | 25.92% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-09-27 1:31PM EDT | 50.00 | 0.36 | 0.20 | 0.36 | 0.00 | - | 1 | 357 | 45.56% |
| AAPL250620P00055000 | 2023-09-15 10:58AM EDT | 55.00 | 0.35 | 0.26 | 0.77 | 0.00 | - | 250 | 279 | 47.85% |
| AAPL250620P00060000 | 2023-09-19 3:03PM EDT | 60.00 | 0.43 | 0.37 | 1.09 | 0.00 | - | 1 | 171 | 47.45% |
| AAPL250620P00065000 | 2023-09-28 11:11AM EDT | 65.00 | 0.68 | 0.49 | 1.52 | 0.00 | - | 2 | 191 | 47.28% |
| AAPL250620P00070000 | 2023-09-15 10:13AM EDT | 70.00 | 0.66 | 0.63 | 0.92 | 0.00 | - | 300 | 734 | 39.80% |
| AAPL250620P00075000 | 2023-10-04 12:24PM EDT | 75.00 | 0.92 | 0.88 | 1.03 | +0.11 | +13.58% | 1 | 66 | 37.88% |
| AAPL250620P00080000 | 2023-09-27 1:21PM EDT | 80.00 | 1.25 | 1.01 | 1.33 | 0.00 | - | 2 | 854 | 37.18% |
| AAPL250620P00085000 | 2023-10-04 11:53AM EDT | 85.00 | 1.39 | 1.34 | 1.50 | -0.01 | -0.71% | 1 | 2,116 | 35.55% |
| AAPL250620P00090000 | 2023-09-28 1:44PM EDT | 90.00 | 1.78 | 1.54 | 1.88 | 0.00 | - | 1 | 100 | 34.86% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 95.00 | 1.90 | 1.87 | 2.23 | 0.00 | - | 378 | 665 | 33.83% |
| AAPL250620P00100000 | 2023-10-04 1:30PM EDT | 100.00 | 2.45 | 2.12 | 2.69 | +0.12 | +5.15% | 1 | 1,483 | 33.05% |
| AAPL250620P00105000 | 2023-10-02 9:55AM EDT | 105.00 | 2.75 | 2.78 | 3.15 | 0.00 | - | 1 | 2,301 | 32.09% |
| AAPL250620P00110000 | 2023-09-28 9:38AM EDT | 110.00 | 3.75 | 3.25 | 3.70 | 0.00 | - | 135 | 1,486 | 31.23% |
| AAPL250620P00115000 | 2023-10-03 3:52PM EDT | 115.00 | 4.00 | 3.15 | 4.30 | 0.00 | - | 4 | 2,026 | 30.35% |
| AAPL250620P00120000 | 2023-10-04 9:30AM EDT | 120.00 | 4.70 | 3.85 | 4.75 | -0.09 | -1.88% | 1 | 1,213 | 29.00% |
| AAPL250620P00125000 | 2023-10-04 1:19PM EDT | 125.00 | 5.35 | 4.30 | 5.70 | +0.10 | +1.90% | 2 | 2,506 | 28.59% |
| AAPL250620P00130000 | 2023-10-03 3:24PM EDT | 130.00 | 6.30 | 5.30 | 6.95 | 0.00 | - | 10 | 2,635 | 28.49% |
| AAPL250620P00135000 | 2023-10-03 3:26PM EDT | 135.00 | 7.32 | 6.25 | 7.90 | 0.00 | - | 5 | 941 | 27.65% |
| AAPL250620P00140000 | 2023-10-02 3:55PM EDT | 140.00 | 8.01 | 7.30 | 8.85 | 0.00 | - | 2 | 1,557 | 26.66% |
| AAPL250620P00145000 | 2023-10-03 2:39PM EDT | 145.00 | 9.65 | 8.50 | 10.15 | 0.00 | - | 1 | 2,972 | 26.05% |
| AAPL250620P00150000 | 2023-10-03 2:39PM EDT | 150.00 | 11.00 | 9.50 | 11.50 | 0.00 | - | 1 | 2,387 | 25.33% |
| AAPL250620P00155000 | 2023-10-04 11:26AM EDT | 155.00 | 12.29 | 11.20 | 13.35 | +0.34 | +2.85% | 6 | 1,054 | 25.08% |
| AAPL250620P00160000 | 2023-10-03 10:40AM EDT | 160.00 | 14.06 | 12.85 | 14.95 | 0.00 | - | 1 | 1,164 | 24.31% |
| AAPL250620P00165000 | 2023-10-04 3:17PM EDT | 165.00 | 15.45 | 14.45 | 16.30 | -0.63 | -3.92% | 5 | 1,798 | 23.10% |
| AAPL250620P00170000 | 2023-10-03 3:57PM EDT | 170.00 | 17.65 | 16.05 | 18.65 | 0.00 | - | 119 | 3,155 | 22.86% |
| AAPL250620P00175000 | 2023-10-03 12:45PM EDT | 175.00 | 19.70 | 18.10 | 20.75 | 0.00 | - | 182 | 817 | 22.14% |
| AAPL250620P00180000 | 2023-10-02 12:22PM EDT | 180.00 | 21.30 | 20.25 | 22.55 | 0.00 | - | 8 | 1,480 | 20.88% |
| AAPL250620P00185000 | 2023-10-02 10:19AM EDT | 185.00 | 23.50 | 22.70 | 25.50 | 0.00 | - | 9 | 343 | 20.69% |
| AAPL250620P00190000 | 2023-10-04 11:29AM EDT | 190.00 | 26.97 | 25.30 | 27.85 | +3.25 | +13.70% | 102 | 1,963 | 19.61% |
| AAPL250620P00195000 | 2023-10-04 1:12PM EDT | 195.00 | 29.75 | 27.95 | 31.40 | +0.88 | +3.05% | 3 | 71 | 19.66% |
| AAPL250620P00200000 | 2023-09-29 2:40PM EDT | 200.00 | 34.70 | 30.75 | 33.45 | 0.00 | - | 3 | 213 | 17.68% |
| AAPL250620P00205000 | 2023-09-22 11:06AM EDT | 205.00 | 33.80 | 34.05 | 37.70 | 0.00 | - | 1 | 50 | 18.13% |
| AAPL250620P00210000 | 2023-09-27 11:29AM EDT | 210.00 | 41.35 | 38.75 | 40.50 | 0.00 | - | 3 | 211 | 16.36% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 215.00 | 41.95 | 41.40 | 44.15 | 0.00 | - | 10 | 369 | 15.32% |
| AAPL250620P00220000 | 2023-10-03 1:40PM EDT | 220.00 | 48.85 | 45.60 | 49.00 | 0.00 | - | 1 | 959 | 16.09% |
| AAPL250620P00225000 | 2023-10-02 12:13PM EDT | 225.00 | 51.90 | 50.35 | 53.70 | 0.00 | - | 2 | 1,614 | 16.50% |
| AAPL250620P00230000 | 2023-09-18 3:05PM EDT | 230.00 | 51.80 | 54.00 | 58.35 | 0.00 | - | 1 | 7 | 16.70% |
| AAPL250620P00235000 | 2023-07-14 1:41PM EDT | 235.00 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL250620P00240000 | 2023-09-28 3:42PM EDT | 240.00 | 68.50 | 64.00 | 68.25 | 0.00 | - | 220 | 219 | 18.20% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-08-25 3:28PM EDT | 250.00 | 71.07 | 73.80 | 77.00 | 0.00 | - | 1 | 2 | 15.91% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 94.30 | 98.25 | +5.50 | +5.98% | 2 | 0 | 22.74% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2023-09-01 1:46PM EDT | 300.00 | 111.10 | 126.65 | 130.50 | 0.00 | - | 1 | 0 | 31.92% |
| AAPL250620P00310000 | 2023-09-19 1:06PM EDT | 310.00 | 131.89 | 134.00 | 138.25 | 0.00 | - | 1 | 1 | 27.75% |
© 2023 Yahoo. Todos os direitos reservados.
