Mercado fechará em 3 h 29 min
BOVESPA
124.420,46 -320,23 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.472,29 +8,30 (+0,01%) PETROLEO CRU
82,57 -0,24 (-0,29%) OURO
2.337,40 -1,00 (-0,04%) Bitcoin USD
64.144,27 -237,08 (-0,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:31PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00160000 | 2024-04-25 12:06PM EDT | 2024-04-26 | 8.95 | 8.70 | 8.85 | -0.35 | -3.76% | 3,367 | 1,220 | 0.00% |
| AAPL240503C00160000 | 2024-04-25 11:43AM EDT | 2024-05-03 | 9.75 | 9.85 | 9.95 | -0.60 | -5.80% | 280 | 835 | 37.87% |
| AAPL240510C00160000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 10.15 | 10.35 | 10.45 | -0.70 | -6.45% | 32 | 504 | 33.61% |
| AAPL240517C00160000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 10.60 | 10.70 | 10.80 | -0.40 | -3.64% | 545 | 3,138 | 30.82% |
| AAPL240524C00160000 | 2024-04-25 12:00PM EDT | 2024-05-24 | 11.20 | 11.15 | 11.25 | -0.40 | -3.45% | 46 | 131 | 29.99% |
| AAPL240531C00160000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 11.40 | 11.50 | 11.60 | -0.55 | -4.60% | 20 | 78 | 29.03% |
| AAPL240621C00160000 | 2024-04-25 10:44AM EDT | 2024-06-21 | 13.30 | 12.95 | 13.05 | +0.46 | +3.58% | 58 | 13,013 | 29.55% |
| AAPL240719C00160000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 14.50 | 14.30 | 14.40 | +0.15 | +1.05% | 74 | 989 | 28.92% |
| AAPL240816C00160000 | 2024-04-25 12:11PM EDT | 2024-08-16 | 15.72 | 15.80 | 15.95 | -0.38 | -2.36% | 3 | 805 | 29.64% |
| AAPL240920C00160000 | 2024-04-25 12:05PM EDT | 2024-09-20 | 17.50 | 17.25 | 17.40 | -0.10 | -0.57% | 3 | 2,901 | 29.57% |
| AAPL241018C00160000 | 2024-04-23 9:43AM EDT | 2024-10-18 | 16.64 | 18.40 | 18.60 | 0.00 | - | 1 | 197 | 29.87% |
| AAPL241115C00160000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 20.80 | 19.75 | 19.90 | +0.89 | +4.47% | 1 | 521 | 30.50% |
| AAPL241220C00160000 | 2024-04-25 11:52AM EDT | 2024-12-20 | 21.05 | 21.10 | 21.25 | +0.40 | +1.94% | 3 | 1,199 | 30.81% |
| AAPL250117C00160000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 22.16 | 22.20 | 22.35 | -0.24 | -1.07% | 6 | 12,015 | 31.17% |
| AAPL250321C00160000 | 2024-04-25 11:38AM EDT | 2025-03-21 | 24.43 | 24.45 | 24.60 | -0.12 | -0.49% | 8 | 787 | 31.75% |
| AAPL250620C00160000 | 2024-04-25 12:07PM EDT | 2025-06-20 | 27.60 | 27.45 | 27.65 | +0.40 | +1.47% | 8 | 3,551 | 32.56% |
| AAPL250919C00160000 | 2024-04-25 10:46AM EDT | 2025-09-19 | 30.34 | 30.15 | 30.40 | +1.34 | +4.62% | 1 | 84 | 33.17% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 31.65 | 32.70 | 32.95 | 0.00 | - | 5 | 1,566 | 33.68% |
| AAPL260116C00160000 | 2024-04-25 10:48AM EDT | 2026-01-16 | 33.60 | 33.45 | 33.85 | -0.05 | -0.15% | 9 | 613 | 34.00% |
| AAPL260618C00160000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 35.95 | 37.10 | 37.50 | 0.00 | - | 1 | 415 | 34.44% |
| AAPL261218C00160000 | 2024-04-25 11:36AM EDT | 2026-12-18 | 40.80 | 40.20 | 42.65 | -1.20 | -2.86% | 17 | 274 | 36.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00160000 | 2024-04-25 12:10PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,714 | 15,833 | 37.11% |
| AAPL240503P00160000 | 2024-04-25 12:14PM EDT | 2024-05-03 | 1.03 | 1.01 | 1.02 | +0.09 | +9.57% | 1,924 | 13,679 | 38.97% |
| AAPL240510P00160000 | 2024-04-25 12:03PM EDT | 2024-05-10 | 1.43 | 1.42 | 1.45 | +0.07 | +5.15% | 356 | 3,273 | 33.67% |
| AAPL240517P00160000 | 2024-04-25 12:15PM EDT | 2024-05-17 | 1.77 | 1.76 | 1.78 | +0.11 | +6.75% | 1,011 | 27,585 | 30.71% |
| AAPL240524P00160000 | 2024-04-25 11:43AM EDT | 2024-05-24 | 2.10 | 2.00 | 2.04 | +0.22 | +11.70% | 58 | 1,021 | 28.65% |
| AAPL240531P00160000 | 2024-04-25 12:13PM EDT | 2024-05-31 | 2.24 | 2.21 | 2.24 | +0.19 | +9.27% | 61 | 839 | 26.98% |
| AAPL240621P00160000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | +0.15 | +4.92% | 945 | 40,838 | 26.12% |
| AAPL240719P00160000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.90 | +0.01 | +0.26% | 933 | 5,628 | 23.77% |
| AAPL240816P00160000 | 2024-04-25 12:04PM EDT | 2024-08-16 | 4.83 | 4.75 | 4.90 | +0.16 | +3.43% | 115 | 3,560 | 23.66% |
| AAPL240920P00160000 | 2024-04-25 12:08PM EDT | 2024-09-20 | 5.56 | 5.55 | 5.70 | +0.16 | +2.96% | 24 | 14,318 | 22.77% |
| AAPL241018P00160000 | 2024-04-25 11:34AM EDT | 2024-10-18 | 6.35 | 6.05 | 6.20 | +0.30 | +4.96% | 25 | 2,439 | 22.06% |
| AAPL241115P00160000 | 2024-04-25 12:00PM EDT | 2024-11-15 | 7.10 | 6.95 | 7.10 | -0.38 | -5.08% | 4 | 1,808 | 22.45% |
| AAPL241220P00160000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 7.79 | 7.60 | 7.75 | +0.39 | +5.27% | 9 | 11,387 | 22.04% |
| AAPL250117P00160000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 8.20 | 8.05 | 8.20 | +0.27 | +3.40% | 114 | 25,228 | 21.70% |
| AAPL250321P00160000 | 2024-04-25 11:50AM EDT | 2025-03-21 | 9.44 | 9.20 | 9.30 | +0.29 | +3.17% | 5 | 2,319 | 21.37% |
| AAPL250620P00160000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 10.75 | 10.75 | 10.85 | +0.18 | +1.70% | 2 | 6,074 | 21.21% |
| AAPL250919P00160000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 12.05 | 11.95 | 12.15 | -0.15 | -1.23% | 60 | 670 | 20.97% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 13.35 | 13.20 | 13.35 | 0.00 | - | 8 | 7,246 | 20.79% |
| AAPL260116P00160000 | 2024-04-25 10:58AM EDT | 2026-01-16 | 13.55 | 13.45 | 13.60 | +0.40 | +3.04% | 1 | 3,004 | 20.63% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 15.15 | 14.90 | 15.15 | 0.00 | - | 21 | 8,000 | 20.17% |
| AAPL261218P00160000 | 2024-04-25 10:32AM EDT | 2026-12-18 | 16.00 | 16.10 | 17.25 | -0.65 | -3.90% | 1 | 292 | 20.19% |
© 2024 Yahoo. Todos os direitos reservados.