Mercado fechará em 5 h 45 min
BOVESPA
123.861,82 -878,87 (-0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.292,36 -171,63 (-0,30%) PETROLEO CRU
82,33 -0,48 (-0,58%) OURO
2.330,90 -7,50 (-0,32%) Bitcoin USD
63.743,72 -2.395,22 (-3,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 59.17 | 58.75 | 59.40 | 0.00 | - | 4 | 5 | 309.57% |
| AAPL240503C00110000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 59.28 | 58.90 | 59.65 | 0.00 | - | 4 | 5 | 157.72% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 58.95 | 59.85 | 0.00 | - | 1 | 1 | 122.95% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 58.85 | 59.75 | 0.00 | - | 6 | 298 | 99.46% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 58.12 | 59.65 | 60.25 | 0.00 | - | 2 | 3,306 | 73.17% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 60.25 | 60.80 | 0.00 | - | 5 | 26 | 65.95% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 60.45 | 61.35 | 0.00 | - | 2 | 15 | 60.21% |
| AAPL240920C00110000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 61.24 | 61.20 | 61.90 | 0.00 | - | 1 | 576 | 56.68% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 65.57% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 62.95 | 63.80 | 0.00 | - | 10 | 284 | 52.30% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 2025-01-17 | 61.08 | 63.20 | 64.10 | 0.00 | - | 1 | 1,295 | 50.48% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 62.85 | 65.95 | 0.00 | - | 1 | 18 | 52.39% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 66.25 | 66.85 | 0.00 | - | 10 | 255 | 48.66% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 65.00 | 69.00 | 0.00 | - | 2 | 144 | 48.82% |
| AAPL251219C00110000 | 2024-04-23 12:46PM EDT | 2025-12-19 | 66.70 | 68.85 | 69.65 | 0.00 | - | 43 | 573 | 46.25% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 68.83 | 69.50 | 70.40 | 0.00 | - | 7 | 118 | 46.63% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 2026-06-18 | 71.20 | 71.55 | 72.60 | 0.00 | - | 1 | 142 | 45.47% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 72.45 | 76.05 | 0.00 | - | 12 | 114 | 45.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
| AAPL240503P00110000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 168 | 87.50% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 75.00% |
| AAPL240517P00110000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 2,711 | 63.67% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 51.17% |
| AAPL240621P00110000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 5,351 | 44.14% |
| AAPL240719P00110000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.13 | 0.00 | - | 100 | 652 | 40.09% |
| AAPL240816P00110000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 0.21 | 0.16 | 0.22 | +0.03 | +16.67% | 5 | 405 | 37.60% |
| AAPL240920P00110000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.29 | 0.21 | 0.28 | 0.00 | - | 20 | 2,379 | 34.18% |
| AAPL241018P00110000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 0.42 | 0.31 | 0.38 | 0.00 | - | 20 | 709 | 32.98% |
| AAPL241115P00110000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.56 | 0.47 | 0.52 | 0.00 | - | 1 | 747 | 32.42% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 0.73 | 0.63 | 0.68 | 0.00 | - | 1 | 1,079 | 31.57% |
| AAPL250117P00110000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 0.72 | 0.70 | 0.77 | 0.00 | - | 291 | 6,734 | 30.64% |
| AAPL250321P00110000 | 2024-04-24 3:33PM EDT | 2025-03-21 | 1.03 | 0.99 | 1.09 | 0.00 | - | 16 | 383 | 29.70% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 1.64 | 1.50 | 1.57 | 0.00 | - | 322 | 1,628 | 28.68% |
| AAPL250919P00110000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 2.39 | 1.96 | 2.06 | 0.00 | - | 50 | 353 | 27.89% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 2.37 | 2.57 | 0.00 | - | 1 | 719 | 27.34% |
| AAPL260116P00110000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 2.62 | 2.58 | 2.67 | 0.00 | - | 52 | 752 | 27.02% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 3.30 | 3.50 | 0.00 | - | 8 | 1,450 | 26.31% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 3.95 | 5.05 | 0.00 | - | 2 | 400 | 26.77% |
© 2024 Yahoo. Todos os direitos reservados.