Mercado fechará em 4 h 16 min
BOVESPA
126.369,18 +1.723,60 (+1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.479,66 +393,82 (+0,69%) PETROLEO CRU
84,07 +0,50 (+0,60%) OURO
2.344,40 +1,90 (+0,08%) Bitcoin USD
63.502,20 -372,73 (-0,58%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:44AM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 60.15 | 65.40 | 65.80 | 0.00 | - | 2 | 1 | 407.03% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 65.25 | 65.45 | 66.10 | 0.00 | - | - | 5 | 139.06% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 65.50 | 66.10 | 0.00 | - | 26 | 59 | 86.72% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 65.55 | 66.15 | 0.00 | - | 1 | 1 | 79.49% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 2024-06-21 | 65.00 | 66.10 | 66.50 | 0.00 | - | 1 | 324 | 70.51% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 66.55 | 67.35 | 0.00 | - | 1 | 1 | 67.11% |
| AAPL240816C00105000 | 2024-04-26 10:39AM EDT | 2024-08-16 | 67.31 | 67.00 | 67.80 | +3.86 | +6.08% | 1 | 9 | 62.57% |
| AAPL240920C00105000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 62.45 | 67.45 | 68.20 | 0.00 | - | 3 | 724 | 57.85% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 67.90 | 68.60 | 0.00 | - | 1 | 1 | 55.71% |
| AAPL241115C00105000 | 2024-04-26 10:04AM EDT | 2024-11-15 | 68.46 | 68.40 | 68.85 | -2.27 | -3.21% | 1 | 3 | 53.80% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 2024-12-20 | 65.20 | 68.90 | 69.45 | 0.00 | - | 4 | 96 | 52.30% |
| AAPL250117C00105000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 68.20 | 69.45 | 70.15 | 0.00 | - | 5 | 770 | 52.10% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 70.30 | 71.25 | 0.00 | - | 10 | 168 | 50.29% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 68.35 | 71.65 | 72.35 | 0.00 | - | 1 | 380 | 49.04% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 72.95 | 73.85 | 0.00 | - | - | 3 | 48.12% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 74.25 | 75.00 | 0.00 | - | 2 | 175 | 46.80% |
| AAPL260116C00105000 | 2024-04-26 10:58AM EDT | 2026-01-16 | 75.65 | 74.70 | 75.55 | +3.55 | +4.92% | 2 | 180 | 46.88% |
| AAPL260618C00105000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 72.60 | 76.85 | 77.85 | 0.00 | - | 3 | 122 | 46.16% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 78.35 | 81.10 | 0.00 | - | 32 | 33 | 46.58% |
Opções de vendapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00105000 | 2024-04-26 11:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 300.00% |
| AAPL240503P00105000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 115.63% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 592 | 69.53% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1,581 | 3,132 | 49.02% |
| AAPL240719P00105000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,510 | 1,526 | 43.56% |
| AAPL240816P00105000 | 2024-04-25 1:13PM EDT | 2024-08-16 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 76 | 39.94% |
| AAPL240920P00105000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.20 | 0.00 | - | 100 | 1,722 | 36.38% |
| AAPL241018P00105000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 7 | 126 | 34.47% |
| AAPL241115P00105000 | 2024-04-25 12:05PM EDT | 2024-11-15 | 0.38 | 0.31 | 0.36 | 0.00 | - | 48 | 73 | 33.96% |
| AAPL241220P00105000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 0.46 | 0.41 | 0.47 | -0.04 | -8.00% | 2 | 488 | 32.86% |
| AAPL250117P00105000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 0.51 | 0.46 | 0.54 | -0.05 | -8.93% | 1 | 20,612 | 31.86% |
| AAPL250321P00105000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 0.71 | 0.68 | 0.78 | -0.10 | -12.35% | 2 | 127 | 30.76% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 1.61 | 1.08 | 1.21 | 0.00 | - | 161 | 2,222 | 29.90% |
| AAPL250919P00105000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 1.93 | 1.41 | 1.55 | 0.00 | - | 50 | 637 | 28.72% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 2025-12-19 | 2.20 | 1.93 | 2.01 | 0.00 | - | 56 | 169 | 28.24% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 2.58 | 1.96 | 2.13 | 0.00 | - | 16 | 354 | 28.02% |
| AAPL260618P00105000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 2.65 | 2.69 | 2.80 | +0.06 | +2.32% | 7 | 1,508 | 27.09% |
| AAPL261218P00105000 | 2024-04-25 2:15PM EDT | 2026-12-18 | 3.40 | 3.35 | 3.55 | -0.10 | -2.86% | 1 | 108 | 26.17% |
© 2024 Yahoo. Todos os direitos reservados.