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
84,46 +0,24 (+0,28%) OURO
1.836,50 +1,70 (+0,09%) Bitcoin USD
27.713,54 +349,68 (+1,28%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2023-09-28 1:43PM EDT | 50.00 | 125.25 | 125.00 | 130.00 | 0.00 | - | 1 | 232 | 64.73% |
| AAPL251219C00055000 | 2023-09-22 10:33AM EDT | 55.00 | 125.00 | 121.00 | 124.40 | 0.00 | - | 1 | 72 | 60.97% |
| AAPL251219C00060000 | 2023-09-26 3:40PM EDT | 60.00 | 117.06 | 116.50 | 121.50 | 0.00 | - | 2 | 256 | 61.65% |
| AAPL251219C00065000 | 2023-09-18 3:20PM EDT | 65.00 | 119.35 | 112.00 | 115.80 | 0.00 | - | 3 | 240 | 57.17% |
| AAPL251219C00070000 | 2023-10-03 1:58PM EDT | 70.00 | 108.75 | 108.00 | 113.00 | 0.00 | - | 2 | 489 | 58.25% |
| AAPL251219C00075000 | 2023-09-26 11:56AM EDT | 75.00 | 105.00 | 103.50 | 107.30 | 0.00 | - | 2 | 311 | 54.21% |
| AAPL251219C00080000 | 2023-10-02 10:19AM EDT | 80.00 | 102.00 | 99.50 | 104.50 | 0.00 | - | 3 | 148 | 54.76% |
| AAPL251219C00085000 | 2023-09-28 12:41PM EDT | 85.00 | 95.74 | 95.00 | 99.00 | 0.00 | - | 20 | 291 | 51.29% |
| AAPL251219C00090000 | 2023-10-02 10:50AM EDT | 90.00 | 93.50 | 91.00 | 96.00 | 0.00 | - | 2 | 147 | 51.26% |
| AAPL251219C00095000 | 2023-10-04 10:28AM EDT | 95.00 | 88.43 | 87.55 | 91.25 | -10.17 | -10.31% | 10 | 54 | 53.38% |
| AAPL251219C00100000 | 2023-10-04 10:31AM EDT | 100.00 | 84.60 | 83.30 | 86.80 | +0.86 | +1.03% | 12 | 1,615 | 51.07% |
| AAPL251219C00105000 | 2023-09-29 2:33PM EDT | 105.00 | 78.45 | 80.00 | 84.00 | 0.00 | - | 1 | 174 | 51.59% |
| AAPL251219C00110000 | 2023-09-22 11:53AM EDT | 110.00 | 79.92 | 76.20 | 79.40 | 0.00 | - | 14 | 187 | 49.04% |
| AAPL251219C00115000 | 2023-09-27 9:45AM EDT | 115.00 | 72.75 | 72.40 | 75.15 | 0.00 | - | 1 | 334 | 47.09% |
| AAPL251219C00120000 | 2023-10-03 10:47AM EDT | 120.00 | 68.22 | 68.65 | 71.40 | 0.00 | - | 42 | 539 | 45.89% |
| AAPL251219C00125000 | 2023-10-04 1:35PM EDT | 125.00 | 65.50 | 65.00 | 67.55 | -0.17 | -0.26% | 2 | 544 | 44.51% |
| AAPL251219C00130000 | 2023-09-29 3:32PM EDT | 130.00 | 60.43 | 61.45 | 64.00 | 0.00 | - | 22 | 645 | 43.49% |
| AAPL251219C00135000 | 2023-10-03 9:45AM EDT | 135.00 | 59.35 | 57.95 | 60.65 | 0.00 | - | 70 | 1,300 | 42.66% |
| AAPL251219C00140000 | 2023-09-28 3:23PM EDT | 140.00 | 53.97 | 54.70 | 57.10 | 0.00 | - | 3 | 1,643 | 41.52% |
| AAPL251219C00145000 | 2023-10-04 3:25PM EDT | 145.00 | 52.77 | 51.45 | 53.75 | +1.27 | +2.47% | 1 | 757 | 40.56% |
| AAPL251219C00150000 | 2023-10-03 3:14PM EDT | 150.00 | 48.35 | 48.35 | 50.45 | 0.00 | - | 5 | 2,364 | 39.59% |
| AAPL251219C00155000 | 2023-10-03 3:14PM EDT | 155.00 | 46.00 | 45.10 | 47.45 | +0.80 | +1.77% | 1 | 835 | 38.88% |
| AAPL251219C00160000 | 2023-10-04 12:11PM EDT | 160.00 | 43.00 | 42.50 | 44.35 | +0.60 | +1.42% | 2 | 1,744 | 37.99% |
| AAPL251219C00165000 | 2023-10-04 3:44PM EDT | 165.00 | 40.80 | 39.30 | 41.65 | +1.80 | +4.62% | 65 | 2,981 | 37.44% |
| AAPL251219C00170000 | 2023-10-04 2:47PM EDT | 170.00 | 37.41 | 36.50 | 38.70 | +0.71 | +1.93% | 13 | 2,211 | 36.55% |
| AAPL251219C00175000 | 2023-10-04 3:20PM EDT | 175.00 | 35.05 | 33.90 | 36.25 | +0.85 | +2.49% | 36 | 2,149 | 36.09% |
| AAPL251219C00180000 | 2023-10-04 2:44PM EDT | 180.00 | 32.05 | 31.35 | 33.65 | +0.15 | +0.47% | 15 | 5,248 | 35.39% |
| AAPL251219C00185000 | 2023-10-04 1:06PM EDT | 185.00 | 29.60 | 29.00 | 31.20 | +0.55 | +1.89% | 10 | 2,732 | 34.76% |
| AAPL251219C00190000 | 2023-10-04 12:16PM EDT | 190.00 | 27.37 | 26.60 | 28.80 | +0.12 | +0.44% | 11 | 2,116 | 34.09% |
| AAPL251219C00195000 | 2023-10-04 12:12PM EDT | 195.00 | 25.85 | 24.50 | 26.80 | +0.85 | +3.40% | 10 | 1,588 | 33.72% |
| AAPL251219C00200000 | 2023-10-04 3:24PM EDT | 200.00 | 23.70 | 22.50 | 24.55 | +0.70 | +3.04% | 105 | 5,205 | 33.02% |
| AAPL251219C00205000 | 2023-10-04 2:12PM EDT | 205.00 | 21.10 | 20.50 | 22.80 | +0.14 | +0.67% | 3 | 1,377 | 32.72% |
| AAPL251219C00210000 | 2023-09-29 1:39PM EDT | 210.00 | 19.40 | 18.70 | 20.95 | +1.02 | +5.55% | 1 | 2,174 | 32.23% |
| AAPL251219C00215000 | 2023-10-03 3:02PM EDT | 215.00 | 17.56 | 16.95 | 19.25 | 0.00 | - | 4 | 1,282 | 31.81% |
| AAPL251219C00220000 | 2023-10-04 3:04PM EDT | 220.00 | 16.33 | 15.50 | 17.65 | +0.33 | +2.06% | 2 | 2,352 | 31.40% |
| AAPL251219C00225000 | 2023-10-04 3:54PM EDT | 225.00 | 15.10 | 13.90 | 16.05 | +0.51 | +3.50% | 1 | 1,207 | 30.90% |
| AAPL251219C00230000 | 2023-10-03 12:15PM EDT | 230.00 | 13.17 | 13.15 | 14.85 | 0.00 | - | 70 | 2,959 | 30.73% |
| AAPL251219C00235000 | 2023-09-28 10:56AM EDT | 235.00 | 11.35 | 11.30 | 13.60 | 0.00 | - | 2 | 638 | 30.43% |
| AAPL251219C00240000 | 2023-10-03 3:55PM EDT | 240.00 | 10.95 | 10.15 | 12.40 | 0.00 | - | 3 | 1,715 | 30.09% |
| AAPL251219C00245000 | 2023-09-29 1:57PM EDT | 245.00 | 9.30 | 9.10 | 11.35 | 0.00 | - | 16 | 330 | 29.85% |
| AAPL251219C00250000 | 2023-10-04 9:34AM EDT | 250.00 | 8.79 | 9.25 | 10.40 | -0.21 | -2.33% | 14 | 6,342 | 29.64% |
| AAPL251219C00260000 | 2023-10-04 3:51PM EDT | 260.00 | 7.65 | 6.50 | 8.70 | +0.65 | +9.29% | 14 | 864 | 29.24% |
| AAPL251219C00270000 | 2023-09-29 1:55PM EDT | 270.00 | 5.60 | 5.20 | 7.30 | 0.00 | - | 7 | 542 | 28.93% |
| AAPL251219C00280000 | 2023-10-04 9:58AM EDT | 280.00 | 4.80 | 4.30 | 5.95 | -0.03 | -0.62% | 3 | 1,248 | 28.42% |
| AAPL251219C00290000 | 2023-10-03 11:15AM EDT | 290.00 | 3.95 | 3.20 | 5.25 | 0.00 | - | 1 | 653 | 28.64% |
| AAPL251219C00300000 | 2023-10-04 2:58PM EDT | 300.00 | 3.35 | 3.00 | 3.50 | +0.10 | +3.08% | 28 | 9,270 | 26.78% |
| AAPL251219C00310000 | 2023-10-04 10:06AM EDT | 310.00 | 2.70 | 2.32 | 3.20 | +0.03 | +1.12% | 71 | 4,443 | 27.27% |
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 | 2023-10-03 3:10PM EDT | 50.00 | 0.49 | 0.35 | 0.50 | 0.00 | - | 2 | 935 | 42.21% |
| AAPL251219P00055000 | 2023-09-27 11:54AM EDT | 55.00 | 0.54 | 0.52 | 0.60 | 0.00 | - | 1 | 274 | 40.33% |
| AAPL251219P00060000 | 2023-09-28 11:11AM EDT | 60.00 | 0.73 | 0.53 | 0.89 | 0.00 | - | 1 | 418 | 40.19% |
| AAPL251219P00065000 | 2023-08-29 1:28PM EDT | 65.00 | 0.76 | 0.78 | 1.02 | 0.00 | - | 2 | 169 | 38.37% |
| AAPL251219P00070000 | 2023-09-27 10:52AM EDT | 70.00 | 1.08 | 0.89 | 1.29 | 0.00 | - | 1 | 549 | 37.45% |
| AAPL251219P00075000 | 2023-10-02 3:20PM EDT | 75.00 | 1.29 | 1.15 | 1.50 | 0.00 | - | 1 | 565 | 36.05% |
| AAPL251219P00080000 | 2023-09-27 2:27PM EDT | 80.00 | 1.71 | 1.40 | 1.83 | 0.00 | - | 2 | 691 | 35.13% |
| AAPL251219P00085000 | 2023-10-03 3:57PM EDT | 85.00 | 1.90 | 1.83 | 2.05 | 0.00 | - | 1,007 | 1,363 | 33.64% |
| AAPL251219P00090000 | 2023-10-04 10:53AM EDT | 90.00 | 2.36 | 1.25 | 2.37 | +0.06 | +2.61% | 640 | 1,417 | 32.50% |
| AAPL251219P00095000 | 2023-09-29 1:05PM EDT | 95.00 | 2.72 | 2.25 | 3.25 | 0.00 | - | 10 | 477 | 32.96% |
| AAPL251219P00100000 | 2023-10-04 12:57PM EDT | 100.00 | 3.18 | 2.36 | 3.70 | -0.09 | -2.75% | 3 | 1,020 | 31.87% |
| AAPL251219P00105000 | 2023-10-04 10:45AM EDT | 105.00 | 3.70 | 2.63 | 4.85 | 0.00 | - | 4 | 90 | 32.31% |
| AAPL251219P00110000 | 2023-09-28 3:36PM EDT | 110.00 | 4.35 | 3.60 | 5.25 | 0.00 | - | 13 | 862 | 30.86% |
| AAPL251219P00115000 | 2023-10-04 2:45PM EDT | 115.00 | 5.10 | 4.30 | 6.00 | 0.00 | - | 14 | 623 | 30.06% |
| AAPL251219P00120000 | 2023-10-04 10:42AM EDT | 120.00 | 5.70 | 5.00 | 6.90 | +0.05 | +0.88% | 107 | 4,126 | 29.40% |
| AAPL251219P00125000 | 2023-10-04 3:19PM EDT | 125.00 | 6.65 | 5.50 | 7.50 | -0.08 | -1.19% | 7 | 1,503 | 28.13% |
| AAPL251219P00130000 | 2023-10-04 3:18PM EDT | 130.00 | 7.60 | 6.50 | 8.60 | +0.02 | +0.26% | 44 | 2,000 | 27.56% |
| AAPL251219P00135000 | 2023-10-04 11:35AM EDT | 135.00 | 8.73 | 7.45 | 9.60 | +0.03 | +0.34% | 40 | 456 | 26.71% |
| AAPL251219P00140000 | 2023-10-03 10:27AM EDT | 140.00 | 10.05 | 8.60 | 10.50 | +0.35 | +3.61% | 10 | 2,226 | 25.63% |
| AAPL251219P00145000 | 2023-10-04 9:47AM EDT | 145.00 | 11.10 | 9.80 | 11.95 | +0.40 | +3.74% | 2 | 1,314 | 25.14% |
| AAPL251219P00150000 | 2023-10-04 2:47PM EDT | 150.00 | 12.60 | 11.15 | 13.15 | -0.03 | -0.24% | 14 | 4,411 | 24.21% |
| AAPL251219P00155000 | 2023-10-04 10:58AM EDT | 155.00 | 14.35 | 12.65 | 15.20 | +0.85 | +6.30% | 5 | 1,499 | 24.11% |
| AAPL251219P00160000 | 2023-10-04 2:05PM EDT | 160.00 | 15.85 | 14.25 | 16.75 | +0.20 | +1.28% | 1 | 3,641 | 23.31% |
| AAPL251219P00165000 | 2023-10-03 12:25PM EDT | 165.00 | 17.68 | 16.00 | 18.70 | 0.00 | - | 25 | 1,157 | 22.79% |
| AAPL251219P00170000 | 2023-10-04 2:47PM EDT | 170.00 | 19.51 | 17.85 | 20.00 | -0.21 | -1.06% | 8 | 1,864 | 21.47% |
| AAPL251219P00175000 | 2023-10-04 2:37PM EDT | 175.00 | 21.75 | 19.90 | 22.55 | 0.00 | - | 7 | 4,226 | 21.25% |
| AAPL251219P00180000 | 2023-10-04 10:54AM EDT | 180.00 | 24.00 | 22.10 | 23.90 | -0.15 | -0.62% | 1 | 3,228 | 19.70% |
| AAPL251219P00185000 | 2023-10-04 10:02AM EDT | 185.00 | 26.70 | 24.00 | 27.50 | +1.00 | +3.89% | 8 | 1,374 | 20.17% |
| AAPL251219P00190000 | 2023-10-03 10:28AM EDT | 190.00 | 29.45 | 27.00 | 30.10 | -0.05 | -0.17% | 8 | 2,025 | 19.50% |
| AAPL251219P00195000 | 2023-10-04 10:02AM EDT | 195.00 | 31.84 | 29.65 | 32.95 | +0.11 | +0.35% | 9 | 1,967 | 18.89% |
| AAPL251219P00200000 | 2023-09-28 12:15PM EDT | 200.00 | 34.38 | 32.30 | 36.20 | -0.72 | -2.05% | 1 | 2,568 | 18.50% |
| AAPL251219P00205000 | 2023-09-26 12:45PM EDT | 205.00 | 37.54 | 35.50 | 39.40 | 0.00 | - | 2 | 649 | 17.87% |
| AAPL251219P00210000 | 2023-09-29 10:25AM EDT | 210.00 | 40.95 | 38.90 | 42.70 | 0.00 | - | 10 | 1,291 | 17.12% |
| AAPL251219P00215000 | 2023-10-04 10:47AM EDT | 215.00 | 45.00 | 42.45 | 46.35 | -0.30 | -0.66% | 50 | 3,441 | 16.55% |
| AAPL251219P00220000 | 2023-10-04 12:05PM EDT | 220.00 | 49.04 | 47.00 | 49.05 | -1.21 | -2.41% | 2 | 1,481 | 14.26% |
| AAPL251219P00225000 | 2023-09-28 2:33PM EDT | 225.00 | 54.41 | 50.40 | 53.85 | 0.00 | - | 59 | 864 | 14.80% |
| AAPL251219P00230000 | 2023-09-26 3:16PM EDT | 230.00 | 58.01 | 54.90 | 58.60 | 0.00 | - | 19 | 166 | 15.19% |
| AAPL251219P00235000 | 2023-09-18 3:54PM EDT | 235.00 | 56.90 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 16.71% |
| AAPL251219P00240000 | 2023-09-28 11:13AM EDT | 240.00 | 69.95 | 64.20 | 69.00 | 0.00 | - | 2 | 1 | 17.49% |
| AAPL251219P00245000 | 2023-08-30 10:05AM EDT | 245.00 | 58.34 | 71.80 | 75.55 | 0.00 | - | 1 | 7 | 20.82% |
| AAPL251219P00250000 | 2023-09-11 11:19AM EDT | 250.00 | 71.70 | 74.80 | 79.00 | 0.00 | - | 2 | 2 | 18.97% |
| AAPL251219P00260000 | 2023-09-06 10:05AM EDT | 260.00 | 75.00 | 85.30 | 89.00 | 0.00 | - | 1 | 0 | 20.36% |
| AAPL251219P00270000 | 2023-09-06 10:21AM EDT | 270.00 | 85.15 | 95.00 | 99.00 | 0.00 | - | 1 | 0 | 21.67% |
| AAPL251219P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 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 | 2023-08-09 11:06AM EDT | 300.00 | 122.00 | 118.20 | 121.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-09-25 10:58AM EDT | 310.00 | 134.86 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 26.26% |
© 2023 Yahoo. Todos os direitos reservados.
