Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,76 -0,05 (-0,06%) OURO
2.330,40 -8,00 (-0,34%) Bitcoin USD
64.552,18 -2.183,03 (-3,27%)
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 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 119.30 | 122.30 | 0.00 | - | 1 | 437 | 73.00% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 115.55 | 117.65 | 0.00 | - | 11 | 401 | 73.85% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 110.00 | 113.45 | 0.00 | - | 37 | 116 | 69.43% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 73.99% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 101.70 | 104.10 | 0.00 | - | 2 | 327 | 66.35% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 75.00 | 98.00 | 96.95 | 99.75 | -3.35 | -3.31% | 3 | 269 | 63.90% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 92.00 | 91.75 | 95.10 | +2.80 | +3.14% | 10 | 321 | 59.92% |
| AAPL250620C00085000 | 2024-04-22 3:15PM EDT | 85.00 | 86.47 | 87.90 | 89.35 | 0.00 | - | 12 | 594 | 56.67% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 83.35 | 84.70 | 0.00 | - | 1 | 436 | 54.27% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 78.90 | 80.15 | 0.00 | - | 1 | 3,838 | 52.21% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 74.50 | 75.60 | 0.00 | - | 1 | 249 | 50.20% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 69.90 | 71.20 | 0.00 | - | 1 | 380 | 49.85% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 65.50 | 66.65 | 0.00 | - | 10 | 255 | 47.47% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 61.55 | 62.25 | 0.00 | - | 43 | 529 | 45.45% |
| AAPL250620C00120000 | 2024-04-24 2:42PM EDT | 120.00 | 57.00 | 57.15 | 57.85 | +1.40 | +2.52% | 3 | 1,358 | 43.40% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 125.00 | 53.40 | 53.10 | 53.65 | +2.29 | +4.48% | 2 | 505 | 41.72% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 130.00 | 47.45 | 48.95 | 49.60 | 0.00 | - | 1 | 906 | 40.24% |
| AAPL250620C00135000 | 2024-04-24 3:37PM EDT | 135.00 | 45.50 | 45.20 | 45.50 | +2.31 | +5.35% | 3 | 555 | 38.57% |
| AAPL250620C00140000 | 2024-04-24 10:06AM EDT | 140.00 | 41.07 | 41.10 | 41.85 | +1.27 | +3.19% | 4 | 1,009 | 37.57% |
| AAPL250620C00145000 | 2024-04-23 3:23PM EDT | 145.00 | 36.50 | 37.40 | 38.30 | 0.00 | - | 2 | 614 | 36.57% |
| AAPL250620C00150000 | 2024-04-24 3:21PM EDT | 150.00 | 34.04 | 33.90 | 34.65 | +1.44 | +4.42% | 8 | 1,473 | 35.24% |
| AAPL250620C00155000 | 2024-04-24 10:49AM EDT | 155.00 | 30.05 | 30.45 | 31.10 | +1.20 | +4.16% | 2 | 1,425 | 33.90% |
| AAPL250620C00160000 | 2024-04-24 10:06AM EDT | 160.00 | 27.20 | 27.50 | 28.00 | +0.91 | +3.46% | 2 | 3,549 | 33.06% |
| AAPL250620C00165000 | 2024-04-24 2:32PM EDT | 165.00 | 24.73 | 24.55 | 24.85 | +1.33 | +5.68% | 4 | 1,188 | 31.95% |
| AAPL250620C00170000 | 2024-04-24 2:01PM EDT | 170.00 | 21.92 | 21.85 | 22.10 | +1.07 | +5.13% | 69 | 2,146 | 31.20% |
| AAPL250620C00175000 | 2024-04-24 2:09PM EDT | 175.00 | 19.25 | 19.00 | 19.45 | +1.28 | +7.12% | 23 | 2,133 | 30.37% |
| AAPL250620C00180000 | 2024-04-24 3:43PM EDT | 180.00 | 17.00 | 16.85 | 17.05 | +1.14 | +7.19% | 18 | 5,816 | 29.66% |
| AAPL250620C00185000 | 2024-04-24 1:37PM EDT | 185.00 | 14.69 | 14.60 | 14.80 | +1.04 | +7.62% | 7 | 2,542 | 28.93% |
| AAPL250620C00190000 | 2024-04-24 12:39PM EDT | 190.00 | 12.80 | 12.45 | 12.90 | +0.90 | +7.56% | 18 | 6,069 | 28.45% |
| AAPL250620C00195000 | 2024-04-24 2:53PM EDT | 195.00 | 10.71 | 10.90 | 11.10 | +0.56 | +5.52% | 48 | 3,298 | 27.88% |
| AAPL250620C00200000 | 2024-04-24 3:09PM EDT | 200.00 | 9.25 | 9.25 | 9.50 | +0.46 | +5.23% | 38 | 4,382 | 27.37% |
| AAPL250620C00205000 | 2024-04-23 3:35PM EDT | 205.00 | 7.45 | 7.70 | 8.10 | 0.00 | - | 42 | 6,181 | 26.92% |
| AAPL250620C00210000 | 2024-04-24 3:30PM EDT | 210.00 | 6.80 | 6.60 | 6.95 | +0.50 | +7.94% | 18 | 4,112 | 26.65% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 215.00 | 5.70 | 5.60 | 5.85 | +0.40 | +7.55% | 22 | 6,733 | 26.23% |
| AAPL250620C00220000 | 2024-04-24 12:50PM EDT | 220.00 | 4.75 | 4.75 | 4.95 | +0.25 | +5.56% | 89 | 4,201 | 25.95% |
| AAPL250620C00225000 | 2024-04-24 1:55PM EDT | 225.00 | 4.10 | 4.00 | 4.15 | +0.45 | +12.33% | 2 | 1,686 | 25.65% |
| AAPL250620C00230000 | 2024-04-23 3:20PM EDT | 230.00 | 3.35 | 3.35 | 3.50 | +0.20 | +6.35% | 1 | 3,316 | 25.45% |
| AAPL250620C00235000 | 2024-04-24 12:08PM EDT | 235.00 | 2.99 | 2.72 | 2.92 | +0.23 | +8.33% | 36 | 1,642 | 25.21% |
| AAPL250620C00240000 | 2024-04-24 2:41PM EDT | 240.00 | 2.35 | 2.28 | 2.52 | +0.10 | +4.44% | 2 | 5,516 | 25.24% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 245.00 | 1.99 | 1.99 | 2.06 | +0.09 | +4.74% | 16 | 4,153 | 24.94% |
| AAPL250620C00250000 | 2024-04-24 1:56PM EDT | 250.00 | 1.75 | 1.67 | 1.81 | +0.17 | +10.76% | 31 | 6,558 | 25.10% |
| AAPL250620C00260000 | 2024-04-24 2:01PM EDT | 260.00 | 1.25 | 1.19 | 1.25 | +0.09 | +7.76% | 2 | 1,575 | 24.81% |
| AAPL250620C00270000 | 2024-04-23 10:11AM EDT | 270.00 | 0.91 | 0.84 | 0.95 | +0.04 | +4.60% | 5 | 1,622 | 25.05% |
| AAPL250620C00280000 | 2024-04-24 3:12PM EDT | 280.00 | 0.69 | 0.61 | 0.71 | +0.04 | +6.15% | 1 | 6,103 | 25.18% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.45 | 0.54 | 0.00 | - | 19 | 1,441 | 25.38% |
| AAPL250620C00300000 | 2024-04-24 2:50PM EDT | 300.00 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 21 | 6,224 | 25.45% |
| AAPL250620C00310000 | 2024-04-24 3:37PM EDT | 310.00 | 0.31 | 0.28 | 0.34 | -0.02 | -6.06% | 185 | 3,233 | 26.03% |
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 | 2024-04-24 11:58AM EDT | 50.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 3 | 899 | 46.58% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.34% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.14% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 202 | 40.19% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.19 | 0.18 | 0.22 | -0.12 | -38.71% | 2 | 980 | 37.50% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.24 | 0.31 | 0.00 | - | 8 | 2,070 | 36.57% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.32 | 0.40 | 0.00 | - | 2 | 1,356 | 35.30% |
| AAPL250620P00085000 | 2024-04-23 11:21AM EDT | 85.00 | 0.52 | 0.42 | 0.50 | 0.00 | - | 1 | 2,253 | 33.96% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.55 | 0.63 | 0.00 | - | 1 | 271 | 32.76% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.71 | 0.81 | 0.00 | - | 1 | 889 | 31.79% |
| AAPL250620P00100000 | 2024-04-23 3:48PM EDT | 100.00 | 1.07 | 0.95 | 1.02 | 0.00 | - | 2 | 1,856 | 30.76% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 1.15 | 1.28 | 0.00 | - | 161 | 2,222 | 29.80% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 110.00 | 1.64 | 1.47 | 1.53 | -0.26 | -13.68% | 322 | 1,478 | 28.58% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 2.39 | 1.85 | 1.90 | 0.00 | - | 40 | 1,936 | 27.69% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 120.00 | 2.31 | 2.31 | 2.46 | -0.29 | -11.15% | 9 | 2,272 | 27.20% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 125.00 | 2.90 | 2.72 | 2.91 | -0.30 | -9.37% | 2 | 3,764 | 26.07% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 3.45 | 3.60 | 0.00 | - | 1 | 4,096 | 25.39% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 135.00 | 4.70 | 4.25 | 4.35 | 0.00 | - | 3 | 3,309 | 24.56% |
| AAPL250620P00140000 | 2024-04-24 2:57PM EDT | 140.00 | 5.30 | 5.15 | 5.50 | -0.52 | -8.93% | 94 | 3,474 | 24.28% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 145.00 | 6.50 | 6.25 | 6.40 | -0.65 | -9.09% | 32 | 4,109 | 23.20% |
| AAPL250620P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 7.48 | 7.50 | 7.80 | -0.76 | -9.22% | 30 | 9,598 | 22.73% |
| AAPL250620P00155000 | 2024-04-24 3:56PM EDT | 155.00 | 8.90 | 8.90 | 9.05 | -1.08 | -10.82% | 3 | 4,955 | 21.70% |
| AAPL250620P00160000 | 2024-04-23 10:43AM EDT | 160.00 | 10.57 | 10.50 | 10.70 | -1.13 | -9.66% | 2 | 6,072 | 21.00% |
| AAPL250620P00165000 | 2024-04-24 3:12PM EDT | 165.00 | 12.35 | 12.35 | 12.60 | -0.99 | -7.42% | 6 | 4,652 | 20.33% |
| AAPL250620P00170000 | 2024-04-24 10:52AM EDT | 170.00 | 15.07 | 14.40 | 14.70 | -0.68 | -4.32% | 305 | 6,851 | 19.59% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 17.14 | 16.75 | 17.05 | -1.01 | -5.56% | 2 | 2,753 | 18.83% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 180.00 | 19.78 | 19.35 | 19.85 | -1.12 | -5.36% | 2 | 6,608 | 18.31% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 185.00 | 22.45 | 22.15 | 22.65 | -1.21 | -5.11% | 3 | 3,602 | 17.37% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 190.00 | 25.75 | 24.80 | 25.90 | -1.72 | -6.26% | 9 | 3,530 | 16.64% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 28.65 | 30.25 | 0.00 | - | 111 | 413 | 17.32% |
| AAPL250620P00200000 | 2024-04-24 9:49AM EDT | 200.00 | 34.50 | 32.45 | 34.75 | -1.29 | -3.60% | 2 | 4,034 | 18.04% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 36.62 | 36.00 | 38.35 | 0.00 | - | 1 | 2,593 | 16.67% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 40.25 | 41.85 | 0.00 | - | 3 | 572 | 13.81% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 45.00 | 47.20 | 0.00 | - | 2 | 102 | 16.13% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 50.50 | 52.00 | 0.00 | - | 3 | 3 | 16.54% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 13.79% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 59.85 | 61.55 | 0.00 | - | 160 | 4 | 16.57% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 69.00 | 72.75 | 0.00 | - | 2,370 | 0 | 23.16% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 45.23% |
© 2024 Yahoo. Todos os direitos reservados.