Mercado fechará em 4 h 54 min
BOVESPA
124.860,42 +689,27 (+0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.892,22 +476,53 (+0,86%) PETROLEO CRU
82,37 -0,32 (-0,39%) OURO
2.394,40 +6,00 (+0,25%) Bitcoin USD
63.824,20 +2.673,31 (+4,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 119.45 | 122.10 | 0.00 | - | 2 | 231 | 65.87% |
| AAPL251219C00055000 | 2024-04-08 10:43AM EDT | 55.00 | 116.33 | 115.05 | 117.45 | -0.81 | -0.69% | 10 | 149 | 63.76% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 110.85 | 113.60 | 0.00 | - | 2 | 238 | 63.94% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 106.35 | 108.25 | 0.00 | - | 16 | 337 | 59.84% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 102.00 | 103.50 | 0.00 | - | 490 | 916 | 57.52% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 97.65 | 99.20 | 0.00 | - | 1 | 331 | 56.01% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 76.52% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 85.00 | 93.50 | 88.90 | 90.20 | 0.00 | - | 1 | 309 | 52.09% |
| AAPL251219C00090000 | 2024-04-16 11:22AM EDT | 90.00 | 86.05 | 84.55 | 85.70 | 0.00 | - | 7 | 229 | 50.17% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 95.00 | 82.55 | 80.35 | 81.30 | 0.00 | - | 1 | 58 | 49.68% |
| AAPL251219C00100000 | 2024-04-17 2:52PM EDT | 100.00 | 77.40 | 76.55 | 77.10 | 0.00 | - | 1 | 1,505 | 48.15% |
| AAPL251219C00105000 | 2024-04-16 3:04PM EDT | 105.00 | 74.35 | 72.20 | 72.90 | 0.00 | - | 1 | 175 | 46.56% |
| AAPL251219C00110000 | 2024-04-04 9:33AM EDT | 110.00 | 70.27 | 68.40 | 68.75 | 0.00 | - | 5 | 531 | 45.03% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 64.25 | 64.70 | 0.00 | - | 1 | 326 | 43.63% |
| AAPL251219C00120000 | 2024-04-17 3:58PM EDT | 120.00 | 60.73 | 60.25 | 60.55 | 0.00 | - | 1 | 591 | 42.00% |
| AAPL251219C00125000 | 2024-04-11 2:11PM EDT | 125.00 | 61.40 | 56.45 | 56.85 | 0.00 | - | 2 | 515 | 41.05% |
| AAPL251219C00130000 | 2024-04-16 2:19PM EDT | 130.00 | 53.94 | 52.65 | 53.05 | 0.00 | - | 6 | 498 | 39.83% |
| AAPL251219C00135000 | 2024-04-17 2:30PM EDT | 135.00 | 49.03 | 49.05 | 49.35 | -0.77 | -1.55% | 2 | 1,049 | 38.68% |
| AAPL251219C00140000 | 2024-04-16 3:56PM EDT | 140.00 | 47.15 | 45.55 | 45.80 | 0.00 | - | 1 | 1,477 | 37.63% |
| AAPL251219C00145000 | 2024-04-16 3:04PM EDT | 145.00 | 42.30 | 42.20 | 42.50 | -1.40 | -3.20% | 1 | 628 | 36.82% |
| AAPL251219C00150000 | 2024-04-18 9:57AM EDT | 150.00 | 38.90 | 38.95 | 39.20 | -0.30 | -0.77% | 1 | 2,577 | 35.89% |
| AAPL251219C00155000 | 2024-04-16 10:12AM EDT | 155.00 | 39.35 | 35.85 | 36.10 | 0.00 | - | 1 | 739 | 35.08% |
| AAPL251219C00160000 | 2024-04-16 11:11AM EDT | 160.00 | 33.85 | 32.90 | 33.30 | 0.00 | - | 6 | 1,565 | 34.52% |
| AAPL251219C00165000 | 2024-04-17 1:34PM EDT | 165.00 | 30.63 | 30.10 | 30.35 | 0.00 | - | 2 | 2,734 | 33.64% |
| AAPL251219C00170000 | 2024-04-18 10:22AM EDT | 170.00 | 27.44 | 27.45 | 27.65 | -0.52 | -1.86% | 1 | 4,550 | 32.92% |
| AAPL251219C00175000 | 2024-04-18 10:03AM EDT | 175.00 | 24.68 | 24.90 | 25.15 | -0.32 | -1.28% | 2 | 2,075 | 32.30% |
| AAPL251219C00180000 | 2024-04-18 10:16AM EDT | 180.00 | 22.37 | 22.60 | 22.75 | -1.33 | -5.61% | 4 | 8,734 | 31.66% |
| AAPL251219C00185000 | 2024-04-17 3:55PM EDT | 185.00 | 20.20 | 20.40 | 20.55 | -0.35 | -1.70% | 3 | 3,103 | 31.10% |
| AAPL251219C00190000 | 2024-04-18 10:33AM EDT | 190.00 | 18.35 | 18.35 | 18.50 | -0.07 | -0.38% | 20 | 2,902 | 30.57% |
| AAPL251219C00195000 | 2024-04-17 3:37PM EDT | 195.00 | 16.56 | 16.40 | 16.75 | 0.00 | - | 7 | 2,132 | 30.25% |
| AAPL251219C00200000 | 2024-04-18 10:11AM EDT | 200.00 | 14.55 | 14.55 | 14.85 | -0.44 | -2.94% | 10 | 7,001 | 29.61% |
| AAPL251219C00205000 | 2024-04-16 1:31PM EDT | 205.00 | 13.45 | 13.10 | 13.25 | 0.00 | - | 7 | 1,080 | 29.18% |
| AAPL251219C00210000 | 2024-04-17 12:23PM EDT | 210.00 | 11.90 | 11.60 | 11.80 | 0.00 | - | 3 | 4,471 | 28.80% |
| AAPL251219C00215000 | 2024-04-17 3:43PM EDT | 215.00 | 10.37 | 10.20 | 10.50 | 0.00 | - | 2 | 6,183 | 28.47% |
| AAPL251219C00220000 | 2024-04-18 10:35AM EDT | 220.00 | 9.23 | 9.10 | 9.30 | +0.03 | +0.33% | 3 | 2,699 | 28.13% |
| AAPL251219C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 8.22 | 8.05 | 8.25 | 0.00 | - | 4 | 1,228 | 27.85% |
| AAPL251219C00230000 | 2024-04-17 2:52PM EDT | 230.00 | 7.35 | 7.15 | 7.30 | 0.00 | - | 10 | 2,094 | 27.59% |
| AAPL251219C00235000 | 2024-04-16 2:49PM EDT | 235.00 | 6.60 | 6.25 | 6.45 | 0.00 | - | 1 | 1,105 | 27.36% |
| AAPL251219C00240000 | 2024-04-12 12:55PM EDT | 240.00 | 7.10 | 5.40 | 5.65 | 0.00 | - | 1 | 1,506 | 27.07% |
| AAPL251219C00245000 | 2024-04-08 12:13PM EDT | 245.00 | 4.74 | 4.85 | 5.00 | 0.00 | - | 20 | 469 | 26.91% |
| AAPL251219C00250000 | 2024-04-18 10:37AM EDT | 250.00 | 4.34 | 4.25 | 4.40 | -0.01 | -0.23% | 6 | 4,589 | 26.72% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 260.00 | 3.45 | 3.30 | 3.45 | 0.00 | - | 1 | 821 | 26.51% |
| AAPL251219C00270000 | 2024-04-16 10:44AM EDT | 270.00 | 2.84 | 2.53 | 2.69 | 0.00 | - | 40 | 1,092 | 26.30% |
| AAPL251219C00280000 | 2024-04-16 2:44PM EDT | 280.00 | 2.19 | 1.99 | 2.12 | 0.00 | - | 2 | 1,547 | 26.20% |
| AAPL251219C00290000 | 2024-04-16 11:03AM EDT | 290.00 | 1.67 | 1.63 | 1.69 | 0.00 | - | 42 | 1,004 | 26.18% |
| AAPL251219C00300000 | 2024-04-16 1:30PM EDT | 300.00 | 1.31 | 1.31 | 1.37 | -0.09 | -6.43% | 2 | 5,979 | 26.25% |
| AAPL251219C00310000 | 2024-04-17 3:11PM EDT | 310.00 | 1.09 | 1.06 | 1.12 | 0.00 | - | 48 | 5,793 | 26.36% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 250 | 2,256 | 41.60% |
| AAPL251219P00055000 | 2024-04-05 11:27AM EDT | 55.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 2 | 274 | 39.45% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.23 | 0.31 | 0.00 | - | 1 | 376 | 37.94% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.31 | 0.40 | 0.00 | - | 20 | 169 | 36.57% |
| AAPL251219P00070000 | 2024-04-12 1:30PM EDT | 70.00 | 0.39 | 0.41 | 0.51 | 0.00 | - | 2 | 787 | 35.30% |
| AAPL251219P00075000 | 2024-04-09 10:55AM EDT | 75.00 | 0.54 | 0.54 | 0.64 | 0.00 | - | 40 | 1,149 | 34.08% |
| AAPL251219P00080000 | 2024-04-01 11:16AM EDT | 80.00 | 0.73 | 0.70 | 0.82 | 0.00 | - | 344 | 1,230 | 33.12% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 0.91 | 1.03 | 0.00 | - | 1 | 1,293 | 32.14% |
| AAPL251219P00090000 | 2024-04-11 1:43PM EDT | 90.00 | 0.99 | 1.16 | 1.28 | 0.00 | - | 5 | 2,914 | 31.20% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 1.46 | 1.59 | 0.00 | - | 10 | 1,110 | 30.37% |
| AAPL251219P00100000 | 2024-04-16 11:03AM EDT | 100.00 | 1.76 | 1.79 | 1.91 | 0.00 | - | 1 | 851 | 29.37% |
| AAPL251219P00105000 | 2024-04-18 9:58AM EDT | 105.00 | 2.33 | 2.27 | 2.33 | +0.33 | +16.50% | 1 | 121 | 28.58% |
| AAPL251219P00110000 | 2024-04-15 2:02PM EDT | 110.00 | 2.36 | 2.74 | 2.82 | 0.00 | - | 1 | 717 | 27.80% |
| AAPL251219P00115000 | 2024-04-16 11:50AM EDT | 115.00 | 3.24 | 3.30 | 3.40 | 0.00 | - | 231 | 836 | 27.07% |
| AAPL251219P00120000 | 2024-04-17 12:52PM EDT | 120.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 10 | 4,049 | 26.43% |
| AAPL251219P00125000 | 2024-04-17 3:59PM EDT | 125.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 1 | 1,679 | 25.68% |
| AAPL251219P00130000 | 2024-04-16 3:29PM EDT | 130.00 | 5.37 | 5.65 | 5.80 | 0.00 | - | 9 | 3,327 | 25.12% |
| AAPL251219P00135000 | 2024-04-17 10:16AM EDT | 135.00 | 6.30 | 6.65 | 6.95 | 0.00 | - | 1 | 1,018 | 24.68% |
| AAPL251219P00140000 | 2024-04-18 10:27AM EDT | 140.00 | 7.85 | 7.80 | 8.00 | +0.40 | +5.37% | 1 | 2,483 | 23.86% |
| AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 145.00 | 8.79 | 9.10 | 9.25 | 0.00 | - | 22 | 1,381 | 23.15% |
| AAPL251219P00150000 | 2024-04-17 3:46PM EDT | 150.00 | 10.58 | 10.55 | 10.75 | 0.00 | - | 6 | 4,434 | 22.58% |
| AAPL251219P00155000 | 2024-04-18 9:59AM EDT | 155.00 | 12.35 | 12.15 | 12.35 | +0.13 | +1.06% | 1 | 1,654 | 21.92% |
| AAPL251219P00160000 | 2024-04-17 9:45AM EDT | 160.00 | 13.25 | 13.90 | 14.15 | 0.00 | - | 34 | 7,405 | 21.29% |
| AAPL251219P00165000 | 2024-04-17 3:59PM EDT | 165.00 | 16.00 | 15.85 | 16.10 | 0.00 | - | 7 | 2,244 | 20.62% |
| AAPL251219P00170000 | 2024-04-17 1:21PM EDT | 170.00 | 17.79 | 17.85 | 18.25 | 0.00 | - | 3 | 1,637 | 19.94% |
| AAPL251219P00175000 | 2024-04-16 1:13PM EDT | 175.00 | 19.75 | 20.25 | 20.60 | 0.00 | - | 3 | 7,965 | 19.26% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 180.00 | 20.74 | 22.85 | 23.15 | 0.00 | - | 3 | 5,636 | 18.54% |
| AAPL251219P00185000 | 2024-04-01 11:09AM EDT | 185.00 | 24.95 | 25.60 | 26.15 | 0.00 | - | 1 | 1,420 | 18.09% |
| AAPL251219P00190000 | 2024-04-12 10:04AM EDT | 190.00 | 23.50 | 28.55 | 28.90 | 0.00 | - | 2 | 2,770 | 17.02% |
| AAPL251219P00195000 | 2024-04-15 1:57PM EDT | 195.00 | 28.62 | 31.10 | 32.70 | 0.00 | - | 5 | 2,389 | 16.99% |
| AAPL251219P00200000 | 2024-04-17 11:54AM EDT | 200.00 | 34.90 | 35.25 | 36.50 | 0.00 | - | 1 | 3,280 | 16.71% |
| AAPL251219P00205000 | 2024-04-04 2:18PM EDT | 205.00 | 37.35 | 38.00 | 41.00 | 0.00 | - | 2 | 1,342 | 17.24% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 210.00 | 37.26 | 42.45 | 44.30 | 0.00 | - | 843 | 2,947 | 15.51% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 46.60 | 48.00 | 0.00 | - | 5 | 4,705 | 13.64% |
| AAPL251219P00220000 | 2024-04-04 2:10PM EDT | 220.00 | 50.00 | 50.75 | 52.75 | 0.00 | - | 5 | 1,477 | 13.82% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 7.42% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 61.20 | 62.65 | 0.00 | - | 2 | 10 | 15.16% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 66.35 | 67.70 | 0.00 | - | 2 | 10 | 16.13% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 18.18% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 17.01% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 130.75 | 132.95 | 0.00 | - | 2 | 0 | 25.67% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.