Mercado abrirá em 5 h 29 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,15 +0,58 (+0,69%) OURO
2.355,90 +13,40 (+0,57%) Bitcoin USD
64.486,09 +239,08 (+0,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 2024-04-26 | 19.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 20.23 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 20.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240517C00150000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-25 11:54AM EDT | 2024-05-31 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-04-25 2:28PM EDT | 2024-06-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 22.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-04-25 12:54PM EDT | 2024-08-16 | 23.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 26.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 25.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-04-25 11:23AM EDT | 2024-12-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 30.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-04-25 2:39PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-04-25 2:20PM EDT | 2025-06-20 | 34.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-04-25 3:26PM EDT | 2025-09-19 | 37.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-04-24 2:57PM EDT | 2025-12-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 40.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-04-25 2:22PM EDT | 2026-06-18 | 43.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-04-25 1:38PM EDT | 2026-12-18 | 47.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00150000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 50.00% |
| AAPL240503P00150000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 25.00% |
| AAPL240510P00150000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AAPL240517P00150000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 12.50% |
| AAPL240524P00150000 | 2024-04-25 3:25PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AAPL240531P00150000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| AAPL240621P00150000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| AAPL240719P00150000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 6.25% |
| AAPL240816P00150000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| AAPL240920P00150000 | 2024-04-25 3:26PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| AAPL241018P00150000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| AAPL241115P00150000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| AAPL241220P00150000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| AAPL250321P00150000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL250620P00150000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AAPL250919P00150000 | 2024-04-24 2:57PM EDT | 2025-09-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219P00150000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 9.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL260116P00150000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| AAPL260618P00150000 | 2024-04-22 2:06PM EDT | 2026-06-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00150000 | 2024-04-24 3:04PM EDT | 2026-12-18 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.