Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.218,68 -699,31 (-1,09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 122.85 | 120.85 | 124.35 | 0.00 | - | 6 | 157 | 62.32% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 55.00 | 113.57 | 116.45 | 120.05 | 0.00 | - | 1 | 36 | 60.73% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 60.00 | 110.51 | 111.90 | 115.70 | 0.00 | - | 13 | 110 | 58.63% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 65.00 | 111.05 | 108.50 | 110.50 | 0.00 | - | 1 | 73 | 57.07% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 70.00 | 104.85 | 104.25 | 106.10 | 0.00 | - | 23 | 60 | 55.36% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 75.00 | 107.69 | 99.90 | 101.80 | 0.00 | - | 1 | 113 | 53.61% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 80.00 | 97.02 | 95.75 | 97.45 | +2.42 | +2.56% | 15 | 19 | 52.05% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 85.00 | 88.55 | 91.50 | 93.25 | 0.00 | - | 1 | 84 | 50.51% |
| AAPL260618C00090000 | 2024-04-24 10:02AM EDT | 90.00 | 86.89 | 87.40 | 88.95 | 0.00 | - | 1 | 1,491 | 50.66% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 95.00 | 84.15 | 83.25 | 84.80 | 0.00 | - | 4 | 82 | 49.09% |
| AAPL260618C00100000 | 2024-04-24 10:35AM EDT | 100.00 | 78.67 | 79.25 | 80.65 | 0.00 | - | 142 | 445 | 47.51% |
| AAPL260618C00105000 | 2024-04-19 2:20PM EDT | 105.00 | 72.60 | 75.25 | 76.65 | 0.00 | - | 3 | 122 | 46.17% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 110.00 | 71.20 | 71.40 | 72.55 | 0.00 | - | 1 | 142 | 44.62% |
| AAPL260618C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 68.80 | 67.50 | 68.70 | +0.15 | +0.22% | 1 | 166 | 43.44% |
| AAPL260618C00120000 | 2024-04-26 11:31AM EDT | 120.00 | 65.55 | 64.05 | 64.70 | +2.05 | +3.23% | 3 | 521 | 41.98% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 125.00 | 57.99 | 60.10 | 61.00 | 0.00 | - | 1 | 339 | 40.91% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 130.00 | 54.00 | 56.70 | 57.45 | 0.00 | - | 10 | 211 | 39.97% |
| AAPL260618C00135000 | 2024-04-26 11:07AM EDT | 135.00 | 54.94 | 53.15 | 53.90 | +4.94 | +9.88% | 3 | 434 | 38.95% |
| AAPL260618C00140000 | 2024-04-26 10:52AM EDT | 140.00 | 51.55 | 49.65 | 50.60 | +1.62 | +3.24% | 1 | 402 | 38.16% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 145.00 | 44.88 | 46.40 | 47.35 | 0.00 | - | 20 | 139 | 37.35% |
| AAPL260618C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 44.00 | 43.40 | 44.05 | +0.16 | +0.36% | 2 | 394 | 36.39% |
| AAPL260618C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 41.55 | 40.15 | 41.20 | +1.05 | +2.59% | 4 | 354 | 35.84% |
| AAPL260618C00160000 | 2024-04-23 10:20AM EDT | 160.00 | 38.15 | 37.40 | 38.20 | +2.20 | +6.12% | 1 | 415 | 35.03% |
| AAPL260618C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 35.43 | 34.55 | 35.35 | +0.58 | +1.66% | 2 | 441 | 34.29% |
| AAPL260618C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 32.55 | 32.00 | 32.60 | +0.26 | +0.81% | 22 | 2,644 | 33.56% |
| AAPL260618C00175000 | 2024-04-26 3:10PM EDT | 175.00 | 30.20 | 29.30 | 30.00 | +0.56 | +1.89% | 3 | 813 | 32.88% |
| AAPL260618C00180000 | 2024-04-26 2:57PM EDT | 180.00 | 27.65 | 26.95 | 27.60 | +0.08 | +0.29% | 3 | 1,318 | 32.31% |
| AAPL260618C00185000 | 2024-04-26 1:40PM EDT | 185.00 | 25.15 | 24.70 | 25.30 | +0.20 | +0.80% | 4 | 1,415 | 31.74% |
| AAPL260618C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 23.05 | 22.80 | 23.20 | +0.40 | +1.77% | 20 | 5,004 | 31.26% |
| AAPL260618C00195000 | 2024-04-26 1:19PM EDT | 195.00 | 21.32 | 20.65 | 21.20 | +0.72 | +3.50% | 2 | 718 | 30.78% |
| AAPL260618C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 19.10 | 19.00 | 19.35 | -0.22 | -1.14% | 5 | 3,782 | 30.35% |
| AAPL260618C00205000 | 2024-04-26 2:44PM EDT | 205.00 | 17.68 | 17.05 | 17.60 | +0.53 | +3.09% | 98 | 6,797 | 29.91% |
| AAPL260618C00210000 | 2024-04-26 10:55AM EDT | 210.00 | 16.45 | 15.55 | 16.00 | +0.80 | +5.11% | 10 | 1,100 | 29.53% |
| AAPL260618C00215000 | 2024-04-26 1:41PM EDT | 215.00 | 14.30 | 14.00 | 14.55 | +1.00 | +7.52% | 4 | 437 | 29.21% |
| AAPL260618C00220000 | 2024-04-26 1:41PM EDT | 220.00 | 12.95 | 12.75 | 13.15 | +0.65 | +5.28% | 16 | 1,348 | 28.84% |
| AAPL260618C00225000 | 2024-04-26 12:10PM EDT | 225.00 | 11.97 | 11.50 | 11.85 | +0.22 | +1.87% | 1 | 1,872 | 28.47% |
| AAPL260618C00230000 | 2024-04-26 12:31PM EDT | 230.00 | 10.75 | 10.35 | 10.65 | +0.37 | +3.56% | 6 | 459 | 28.12% |
| AAPL260618C00235000 | 2024-04-25 10:39AM EDT | 235.00 | 9.36 | 9.40 | 9.65 | 0.00 | - | 1 | 644 | 27.91% |
| AAPL260618C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 8.64 | 8.40 | 8.70 | -0.16 | -1.82% | 9 | 355 | 27.66% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 245.00 | 7.36 | 7.50 | 7.85 | 0.00 | - | 11 | 133 | 27.45% |
| AAPL260618C00250000 | 2024-04-26 3:32PM EDT | 250.00 | 7.05 | 6.85 | 7.05 | +0.21 | +3.07% | 6 | 5,535 | 27.23% |
| AAPL260618C00255000 | 2024-04-24 12:44PM EDT | 255.00 | 6.15 | 6.10 | 6.50 | 0.00 | - | 2 | 305 | 27.26% |
| AAPL260618C00260000 | 2024-04-26 12:36PM EDT | 260.00 | 5.70 | 5.50 | 5.80 | +0.30 | +5.56% | 5 | 222 | 27.00% |
| AAPL260618C00265000 | 2024-04-22 11:09AM EDT | 265.00 | 5.00 | 4.95 | 5.15 | +0.20 | +4.17% | 1 | 144 | 26.73% |
| AAPL260618C00270000 | 2024-04-23 10:36AM EDT | 270.00 | 4.30 | 4.35 | 4.75 | 0.00 | - | 1 | 218 | 26.79% |
| AAPL260618C00275000 | 2024-04-26 3:58PM EDT | 275.00 | 4.05 | 3.95 | 4.20 | +0.15 | +3.85% | 1 | 260 | 26.52% |
| AAPL260618C00280000 | 2024-04-26 3:12PM EDT | 280.00 | 3.75 | 3.60 | 3.85 | 0.00 | - | 50 | 197 | 26.53% |
| AAPL260618C00285000 | 2024-04-26 3:49PM EDT | 285.00 | 3.39 | 3.25 | 3.45 | +0.07 | +2.11% | 3 | 408 | 26.39% |
| AAPL260618C00290000 | 2024-04-19 11:35AM EDT | 290.00 | 2.91 | 2.86 | 3.15 | 0.00 | - | 2 | 167 | 26.38% |
| AAPL260618C00300000 | 2024-04-26 1:22PM EDT | 300.00 | 2.48 | 2.41 | 2.63 | +0.14 | +5.98% | 13 | 721 | 26.37% |
| AAPL260618C00310000 | 2024-04-26 3:54PM EDT | 310.00 | 2.07 | 1.97 | 2.11 | +0.02 | +0.98% | 34 | 4,229 | 26.14% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 50.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 2 | 107 | 38.84% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 55.00 | 0.27 | 0.32 | 0.45 | 0.00 | - | 1 | 14 | 38.43% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 60.00 | 0.40 | 0.36 | 0.45 | 0.00 | - | 1 | 3 | 35.65% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.57 | 0.45 | 0.58 | 0.00 | - | 1 | 8 | 34.50% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 70.00 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 33.47% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 75.00 | 0.80 | 0.74 | 0.91 | 0.00 | - | 4 | 32 | 32.32% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 80.00 | 1.24 | 0.95 | 1.11 | 0.00 | - | 1 | 60 | 31.26% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 85.00 | 1.45 | 1.18 | 1.37 | 0.00 | - | 1 | 833 | 30.37% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 90.00 | 1.75 | 1.47 | 1.66 | 0.00 | - | 1 | 532 | 29.45% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 95.00 | 2.20 | 1.89 | 2.00 | 0.00 | - | 1 | 135 | 28.58% |
| AAPL260618P00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.37 | 2.31 | 2.39 | -0.04 | -1.66% | 2 | 1,004 | 27.74% |
| AAPL260618P00105000 | 2024-04-26 11:21AM EDT | 105.00 | 2.65 | 2.78 | 2.90 | +0.06 | +2.32% | 7 | 1,508 | 27.09% |
| AAPL260618P00110000 | 2024-04-26 11:21AM EDT | 110.00 | 3.20 | 3.30 | 3.55 | -0.10 | -3.03% | 15 | 1,450 | 26.60% |
| AAPL260618P00115000 | 2024-04-26 11:21AM EDT | 115.00 | 3.80 | 3.80 | 4.15 | -0.15 | -3.80% | 18 | 224 | 25.81% |
| AAPL260618P00120000 | 2024-04-26 11:21AM EDT | 120.00 | 4.50 | 4.65 | 4.85 | -0.15 | -3.23% | 21 | 1,196 | 25.07% |
| AAPL260618P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 5.30 | 5.50 | 5.70 | -0.20 | -3.64% | 10 | 543 | 24.45% |
| AAPL260618P00130000 | 2024-04-26 11:21AM EDT | 130.00 | 6.20 | 6.40 | 6.65 | -0.20 | -3.13% | 16 | 402 | 23.84% |
| AAPL260618P00135000 | 2024-04-26 11:21AM EDT | 135.00 | 7.20 | 7.45 | 7.70 | -0.30 | -4.00% | 53 | 1,178 | 23.20% |
| AAPL260618P00140000 | 2024-04-24 12:41PM EDT | 140.00 | 8.85 | 8.65 | 8.90 | 0.00 | - | 17 | 1,465 | 22.61% |
| AAPL260618P00145000 | 2024-04-26 2:04PM EDT | 145.00 | 10.00 | 9.90 | 10.20 | -1.15 | -10.31% | 1 | 519 | 21.99% |
| AAPL260618P00150000 | 2024-04-26 3:07PM EDT | 150.00 | 11.35 | 11.40 | 11.65 | -0.95 | -7.72% | 154 | 1,977 | 21.38% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 155.00 | 13.10 | 12.75 | 13.25 | 0.00 | - | 109 | 588 | 20.77% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 160.00 | 15.15 | 14.55 | 14.95 | 0.00 | - | 21 | 8,000 | 20.10% |
| AAPL260618P00165000 | 2024-04-25 10:46AM EDT | 165.00 | 16.92 | 16.35 | 17.20 | 0.00 | - | 1 | 2,650 | 19.82% |
| AAPL260618P00170000 | 2024-04-23 11:25AM EDT | 170.00 | 20.10 | 18.50 | 19.25 | 0.00 | - | 20 | 794 | 19.15% |
| AAPL260618P00175000 | 2024-04-24 9:42AM EDT | 175.00 | 22.08 | 20.95 | 21.60 | 0.00 | - | 1 | 1,276 | 18.58% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 180.00 | 25.16 | 23.40 | 24.00 | 0.00 | - | 10 | 853 | 17.87% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 185.00 | 29.14 | 25.80 | 26.65 | 0.00 | - | 1 | 481 | 17.19% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 32.50 | 28.60 | 29.40 | 0.00 | - | 8 | 2,259 | 16.37% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 195.00 | 34.81 | 31.85 | 32.80 | 0.00 | - | 3 | 85 | 16.01% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 200.00 | 38.29 | 34.15 | 35.95 | 0.00 | - | 2 | 93 | 15.10% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 205.00 | 39.64 | 37.55 | 39.70 | 0.00 | - | 5 | 47 | 14.62% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 210.00 | 46.27 | 41.90 | 44.40 | 0.00 | - | 2 | 75 | 15.25% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 215.00 | 42.14 | 46.75 | 48.50 | 0.00 | - | 17 | 17 | 14.84% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 220.00 | 50.98 | 50.20 | 52.70 | 0.00 | - | 2 | 8 | 14.32% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 225.00 | 55.10 | 54.25 | 57.70 | 0.00 | - | 2 | 3 | 15.16% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 230.00 | 60.15 | 59.75 | 62.55 | 0.00 | - | 2 | 0 | 15.65% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 235.00 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 19.02% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 240.00 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 15.83% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 74.10 | 77.10 | 0.00 | - | 1 | 0 | 16.79% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 250.00 | 81.27 | 79.25 | 82.20 | 0.00 | - | 1 | 0 | 17.73% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 270.00 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 300.00 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 24.02% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 310.00 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 34.29% |
© 2024 Yahoo. Todos os direitos reservados.