Mercado fechará em 2 h 9 min
BOVESPA
126.544,86 +1.899,28 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.483,19 +397,35 (+0,70%) PETROLEO CRU
83,83 +0,26 (+0,31%) OURO
2.348,20 +5,70 (+0,24%) Bitcoin USD
63.967,25 -618,60 (-0,96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:51PM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 2024-04-26 | 25.08 | 24.70 | 24.90 | +3.70 | +17.31% | 30 | 139 | 184.57% |
| AAPL240503C00145000 | 2024-04-26 11:31AM EDT | 2024-05-03 | 25.87 | 25.00 | 25.20 | +1.29 | +5.25% | 9 | 35 | 75.20% |
| AAPL240510C00145000 | 2024-04-26 10:04AM EDT | 2024-05-10 | 25.81 | 25.10 | 25.45 | +1.24 | +5.05% | 2 | 17 | 58.40% |
| AAPL240517C00145000 | 2024-04-26 12:16PM EDT | 2024-05-17 | 25.96 | 25.20 | 25.45 | +1.69 | +6.96% | 4 | 508 | 50.83% |
| AAPL240524C00145000 | 2024-04-26 12:35PM EDT | 2024-05-24 | 25.70 | 25.30 | 25.65 | +2.68 | +11.64% | 1 | 4 | 46.64% |
| AAPL240531C00145000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 26.49 | 25.50 | 25.90 | +3.62 | +15.83% | 1 | 11 | 44.34% |
| AAPL240621C00145000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 26.52 | 26.50 | 26.65 | -0.20 | -0.75% | 76 | 4,529 | 40.48% |
| AAPL240719C00145000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 27.30 | 27.45 | 27.65 | 0.00 | - | 1 | 588 | 38.17% |
| AAPL240816C00145000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 29.50 | 28.45 | 28.65 | +2.00 | +7.27% | 1 | 480 | 37.07% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 28.51 | 29.60 | 29.80 | 0.00 | - | 1 | 1,217 | 36.15% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 31.27 | 30.65 | 30.80 | +1.57 | +5.29% | 2 | 96 | 36.01% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 31.60 | 31.85 | 0.00 | - | 1 | 214 | 36.15% |
| AAPL241220C00145000 | 2024-04-26 11:20AM EDT | 2024-12-20 | 33.60 | 32.80 | 32.95 | +4.03 | +13.63% | 3 | 242 | 35.96% |
| AAPL250117C00145000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 34.69 | 33.75 | 33.95 | +1.15 | +3.43% | 1 | 4,369 | 36.19% |
| AAPL250321C00145000 | 2024-04-26 11:32AM EDT | 2025-03-21 | 36.41 | 35.60 | 35.90 | +3.36 | +10.17% | 2 | 174 | 36.27% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 38.70 | 38.35 | 38.55 | 0.00 | - | 2 | 612 | 36.50% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 40.80 | 41.00 | 0.00 | - | 1 | 37 | 36.73% |
| AAPL251219C00145000 | 2024-04-26 1:03PM EDT | 2025-12-19 | 43.45 | 43.00 | 43.30 | +3.33 | +8.30% | 2 | 631 | 36.95% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 43.27 | 43.70 | 44.00 | 0.00 | - | 2 | 160 | 37.05% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 47.00 | 47.40 | 0.00 | - | 20 | 139 | 37.25% |
| AAPL261218C00145000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 50.00 | 50.50 | 51.25 | 0.00 | - | 30 | 83 | 37.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 103.13% |
| AAPL240503P00145000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 947 | 1,351 | 48.44% |
| AAPL240510P00145000 | 2024-04-26 12:30PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 123 | 819 | 40.33% |
| AAPL240517P00145000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 241 | 13,041 | 35.79% |
| AAPL240524P00145000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 0.27 | 0.27 | 0.29 | -0.06 | -18.18% | 146 | 470 | 33.15% |
| AAPL240531P00145000 | 2024-04-26 12:24PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 42 | 669 | 30.76% |
| AAPL240621P00145000 | 2024-04-26 1:12PM EDT | 2024-06-21 | 0.66 | 0.68 | 0.70 | -0.09 | -12.00% | 2,094 | 13,497 | 28.81% |
| AAPL240719P00145000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 1.05 | 1.03 | 1.07 | -0.05 | -4.55% | 27 | 1,627 | 26.43% |
| AAPL240816P00145000 | 2024-04-26 12:35PM EDT | 2024-08-16 | 1.58 | 1.59 | 1.63 | -0.13 | -7.60% | 8 | 3,920 | 26.04% |
| AAPL240920P00145000 | 2024-04-26 1:32PM EDT | 2024-09-20 | 2.06 | 2.05 | 2.10 | -0.09 | -4.19% | 97 | 21,322 | 24.77% |
| AAPL241018P00145000 | 2024-04-26 12:54PM EDT | 2024-10-18 | 2.47 | 2.47 | 2.52 | -0.17 | -6.44% | 458 | 5,357 | 24.24% |
| AAPL241115P00145000 | 2024-04-26 1:00PM EDT | 2024-11-15 | 3.10 | 3.10 | 3.15 | -0.10 | -3.13% | 17 | 596 | 24.52% |
| AAPL241220P00145000 | 2024-04-26 12:36PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.65 | -0.29 | -7.55% | 198 | 3,369 | 24.05% |
| AAPL250117P00145000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 3.88 | 3.85 | 3.95 | -0.27 | -6.51% | 168 | 19,356 | 23.53% |
| AAPL250321P00145000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 4.70 | 4.80 | 4.90 | -0.30 | -6.00% | 3 | 1,688 | 23.28% |
| AAPL250620P00145000 | 2024-04-26 11:05AM EDT | 2025-06-20 | 5.90 | 6.05 | 6.20 | -0.60 | -9.23% | 1 | 4,080 | 23.04% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 7.55 | 7.10 | 7.30 | 0.00 | - | 11 | 358 | 22.70% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 2025-12-19 | 8.65 | 8.20 | 8.35 | 0.00 | - | 30 | 1,384 | 22.46% |
| AAPL260116P00145000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 8.50 | 8.30 | 8.60 | 0.00 | - | 75 | 1,618 | 22.31% |
| AAPL260618P00145000 | 2024-04-23 9:44AM EDT | 2026-06-18 | 11.15 | 9.80 | 10.00 | 0.00 | - | 1 | 519 | 21.78% |
| AAPL261218P00145000 | 2024-04-26 9:45AM EDT | 2026-12-18 | 10.75 | 10.80 | 11.50 | -1.55 | -12.60% | 1 | 481 | 21.28% |
© 2024 Yahoo. Todos os direitos reservados.