Mercado fechará em 6 h 11 min
BOVESPA
124.771,48 +575,30 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 0,00 (0,00%) PETROLEO CRU
83,06 +0,33 (+0,40%) OURO
2.400,90 +2,90 (+0,12%) Bitcoin USD
65.061,03 +2.624,43 (+4,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EDT. Mercado aberto.
Preço de exercício:165.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00165000 | 2024-04-19 9:33AM EDT | 2024-04-19 | 1.54 | 1.64 | 1.70 | -0.75 | -32.61% | 549 | 6,168 | 42.77% |
| AAPL240426C00165000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 3.20 | 3.20 | 3.35 | -0.61 | -15.60% | 359 | 2,788 | 32.08% |
| AAPL240503C00165000 | 2024-04-19 9:31AM EDT | 2024-05-03 | 5.00 | 5.20 | 5.35 | -0.75 | -11.54% | 1 | 1,353 | 38.42% |
| AAPL240510C00165000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 5.75 | 5.80 | 5.95 | -0.70 | -10.85% | 6 | 787 | 35.44% |
| AAPL240517C00165000 | 2024-04-19 9:32AM EDT | 2024-05-17 | 6.33 | 6.15 | 6.30 | -0.47 | -6.91% | 57 | 4,322 | 32.75% |
| AAPL240524C00165000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 7.30 | 6.65 | 6.80 | 0.00 | - | 69 | 212 | 31.81% |
| AAPL240531C00165000 | 2024-04-19 9:32AM EDT | 2024-05-31 | 7.15 | 7.05 | 7.25 | -0.50 | -6.76% | 34 | 124 | 31.10% |
| AAPL240621C00165000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 8.79 | 8.70 | 8.90 | -0.46 | -5.19% | 25 | 7,553 | 31.48% |
| AAPL240719C00165000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 10.55 | 9.95 | 10.15 | 0.00 | - | 152 | 3,282 | 30.04% |
| AAPL240816C00165000 | 2024-04-19 9:32AM EDT | 2024-08-16 | 11.74 | 11.60 | 11.85 | -0.55 | -4.58% | 26 | 1,048 | 30.82% |
| AAPL240920C00165000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 13.70 | 13.00 | 13.15 | 0.00 | - | 248 | 1,217 | 30.15% |
| AAPL241018C00165000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 14.92 | 14.20 | 14.45 | 0.00 | - | 37 | 276 | 30.55% |
| AAPL241115C00165000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 15.78 | 15.65 | 15.95 | -0.72 | -4.36% | 25 | 457 | 31.46% |
| AAPL241220C00165000 | 2024-04-18 3:31PM EDT | 2024-12-20 | 17.65 | 16.95 | 17.15 | 0.00 | - | 50 | 1,643 | 31.37% |
| AAPL250117C00165000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 18.85 | 17.75 | 18.10 | 0.00 | - | 113 | 10,080 | 31.40% |
| AAPL250321C00165000 | 2024-04-19 9:31AM EDT | 2025-03-21 | 20.15 | 20.35 | 20.75 | -0.85 | -4.05% | 26 | 1,153 | 32.54% |
| AAPL250620C00165000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 23.70 | 23.35 | 23.65 | -0.60 | -2.47% | 1 | 1,000 | 33.00% |
| AAPL250919C00165000 | 2024-04-18 10:37AM EDT | 2025-09-19 | 27.70 | 26.15 | 26.55 | 0.00 | - | 1 | 185 | 33.72% |
| AAPL251219C00165000 | 2024-04-18 3:37PM EDT | 2025-12-19 | 29.65 | 28.70 | 29.25 | 0.00 | - | 7 | 2,737 | 34.34% |
| AAPL260116C00165000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 29.75 | 29.60 | 30.20 | -0.50 | -1.65% | 25 | 671 | 34.70% |
| AAPL260618C00165000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 33.75 | 33.15 | 33.80 | -0.20 | -0.59% | 1 | 436 | 34.98% |
| AAPL261218C00165000 | 2024-04-18 3:55PM EDT | 2026-12-18 | 39.00 | 0.00 | 40.00 | 0.00 | - | 88 | 171 | 37.51% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00165000 | 2024-04-19 9:33AM EDT | 2024-04-19 | 0.41 | 0.42 | 0.44 | +0.11 | +36.67% | 4,972 | 35,920 | 18.31% |
| AAPL240426P00165000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 1.88 | 1.76 | 1.82 | +0.33 | +21.02% | 622 | 9,941 | 20.78% |
| AAPL240503P00165000 | 2024-04-19 9:32AM EDT | 2024-05-03 | 3.65 | 3.60 | 3.70 | +0.30 | +8.82% | 36 | 5,305 | 29.27% |
| AAPL240510P00165000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 4.25 | 4.15 | 4.25 | +0.35 | +8.97% | 33 | 2,825 | 27.58% |
| AAPL240517P00165000 | 2024-04-19 9:32AM EDT | 2024-05-17 | 4.60 | 4.55 | 4.65 | +0.35 | +8.24% | 92 | 20,915 | 26.18% |
| AAPL240524P00165000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 5.00 | 4.90 | 5.00 | +0.44 | +9.65% | 2 | 1,402 | 25.19% |
| AAPL240531P00165000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 5.25 | 5.20 | 5.40 | +0.40 | +8.25% | 2 | 275 | 24.82% |
| AAPL240621P00165000 | 2024-04-19 9:31AM EDT | 2024-06-21 | 6.42 | 6.20 | 6.35 | +0.50 | +8.45% | 169 | 25,911 | 23.79% |
| AAPL240719P00165000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 7.00 | 6.95 | 7.10 | +0.30 | +4.48% | 27 | 11,343 | 22.12% |
| AAPL240816P00165000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 8.03 | 7.95 | 8.10 | +0.33 | +4.29% | 1 | 9,126 | 22.02% |
| AAPL240920P00165000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 8.90 | 8.70 | 8.90 | +0.50 | +5.95% | 2 | 9,315 | 21.24% |
| AAPL241018P00165000 | 2024-04-19 9:31AM EDT | 2024-10-18 | 9.38 | 9.30 | 9.55 | +0.33 | +3.65% | 7 | 4,078 | 20.95% |
| AAPL241115P00165000 | 2024-04-18 3:11PM EDT | 2024-11-15 | 9.89 | 10.45 | 10.65 | 0.00 | - | 8 | 1,252 | 21.71% |
| AAPL241220P00165000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 11.10 | 10.90 | 11.10 | +0.45 | +4.23% | 1 | 9,828 | 20.95% |
| AAPL250117P00165000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 11.02 | 11.40 | 11.65 | 0.00 | - | 274 | 14,289 | 20.81% |
| AAPL250321P00165000 | 2024-04-18 2:41PM EDT | 2025-03-21 | 12.31 | 12.30 | 12.90 | 0.00 | - | 11 | 8,634 | 20.75% |
| AAPL250620P00165000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 13.82 | 13.95 | 14.90 | 0.00 | - | 17 | 4,596 | 21.24% |
| AAPL250919P00165000 | 2024-04-18 11:01AM EDT | 2025-09-19 | 14.65 | 15.10 | 15.70 | 0.00 | - | 1 | 234 | 20.31% |
| AAPL251219P00165000 | 2024-04-18 12:53PM EDT | 2025-12-19 | 16.35 | 16.40 | 17.30 | 0.00 | - | 3 | 2,244 | 20.63% |
| AAPL260116P00165000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 17.04 | 16.65 | 17.10 | +0.84 | +5.19% | 2 | 3,546 | 19.94% |
| AAPL260618P00165000 | 2024-04-18 1:01PM EDT | 2026-06-18 | 18.20 | 18.35 | 18.70 | 0.00 | - | 46 | 2,649 | 19.58% |
| AAPL261218P00165000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 20.05 | 18.00 | 20.10 | +0.45 | +2.30% | 21 | 38 | 18.97% |
© 2024 Yahoo. Todos os direitos reservados.