Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.559,43 -1.860,82 (-2,89%)
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:180.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.50 | 0.49 | 0.54 | -0.27 | -35.06% | 18,698 | 31,024 | 37.70% |
| AAPL240510C00180000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.94 | 0.92 | 0.96 | -0.20 | -17.54% | 2,117 | 12,820 | 32.11% |
| AAPL240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.26 | 1.22 | 1.27 | -0.21 | -14.29% | 9,034 | 50,293 | 29.07% |
| AAPL240524C00180000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 1.51 | 1.47 | 1.58 | -0.21 | -12.21% | 1,159 | 3,967 | 27.47% |
| AAPL240531C00180000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.68 | 1.65 | 1.74 | -0.27 | -13.85% | 637 | 30,915 | 25.57% |
| AAPL240621C00180000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.90 | 2.87 | 2.94 | -0.36 | -11.04% | 2,695 | 42,562 | 25.78% |
| AAPL240719C00180000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.00 | -0.40 | -9.20% | 319 | 8,386 | 24.77% |
| AAPL240816C00180000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 5.50 | 5.35 | 5.45 | -0.25 | -4.35% | 304 | 4,880 | 25.66% |
| AAPL240920C00180000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 6.85 | 6.65 | 6.75 | -0.27 | -3.79% | 396 | 17,962 | 25.59% |
| AAPL241018C00180000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 7.80 | 7.70 | 7.90 | -0.40 | -4.88% | 149 | 2,697 | 26.01% |
| AAPL241115C00180000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 9.37 | 9.10 | 9.35 | -0.33 | -3.40% | 257 | 906 | 27.10% |
| AAPL241220C00180000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 10.75 | 10.35 | 10.55 | -0.20 | -1.83% | 173 | 9,651 | 27.27% |
| AAPL250117C00180000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 11.48 | 11.35 | 11.60 | -0.52 | -4.33% | 442 | 22,005 | 27.63% |
| AAPL250321C00180000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 14.23 | 13.75 | 13.95 | -0.12 | -0.84% | 150 | 3,125 | 28.53% |
| AAPL250620C00180000 | 2024-04-26 3:31PM EDT | 2025-06-20 | 17.45 | 16.90 | 17.25 | -0.15 | -0.85% | 48 | 5,801 | 29.82% |
| AAPL250919C00180000 | 2024-04-26 12:52PM EDT | 2025-09-19 | 20.37 | 19.80 | 20.05 | +0.22 | +1.09% | 3 | 414 | 30.53% |
| AAPL251219C00180000 | 2024-04-26 2:17PM EDT | 2025-12-19 | 22.78 | 22.35 | 22.75 | -0.02 | -0.09% | 2 | 8,715 | 31.24% |
| AAPL260116C00180000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 23.55 | 23.20 | 23.55 | -0.25 | -1.05% | 35 | 5,507 | 31.44% |
| AAPL260618C00180000 | 2024-04-26 2:57PM EDT | 2026-06-18 | 27.65 | 26.95 | 27.60 | +0.08 | +0.29% | 3 | 1,318 | 32.31% |
| AAPL261218C00180000 | 2024-04-26 1:07PM EDT | 2026-12-18 | 32.00 | 30.40 | 32.45 | +0.50 | +1.59% | 15 | 413 | 33.54% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00180000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 11.05 | 10.90 | 11.60 | +0.45 | +4.25% | 971 | 3,442 | 44.41% |
| AAPL240510P00180000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 11.07 | 11.20 | 12.15 | -0.48 | -4.16% | 63 | 278 | 37.51% |
| AAPL240517P00180000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 11.80 | 11.40 | 12.10 | +0.33 | +2.88% | 157 | 16,665 | 30.20% |
| AAPL240524P00180000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 11.28 | 11.70 | 12.10 | -0.32 | -2.76% | 26 | 164 | 26.16% |
| AAPL240531P00180000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 11.90 | 11.25 | 12.35 | +0.40 | +3.48% | 11 | 76 | 25.03% |
| AAPL240621P00180000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 12.65 | 12.20 | 13.05 | +0.21 | +1.69% | 173 | 53,448 | 23.14% |
| AAPL240719P00180000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 12.66 | 13.00 | 13.55 | -0.41 | -3.14% | 56 | 12,330 | 20.74% |
| AAPL240816P00180000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 13.70 | 13.80 | 14.25 | -0.37 | -2.63% | 22 | 7,524 | 20.12% |
| AAPL240920P00180000 | 2024-04-26 2:31PM EDT | 2024-09-20 | 14.35 | 14.00 | 15.00 | +0.04 | +0.28% | 7 | 23,064 | 19.51% |
| AAPL241018P00180000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 15.05 | 14.65 | 15.45 | -0.20 | -1.31% | 2 | 1,144 | 18.93% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 15.30 | 16.10 | 0.00 | - | 12 | 692 | 18.97% |
| AAPL241220P00180000 | 2024-04-26 10:44AM EDT | 2024-12-20 | 15.47 | 16.25 | 16.60 | -0.99 | -6.01% | 1 | 14,921 | 18.49% |
| AAPL250117P00180000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 16.75 | 16.50 | 17.00 | -0.30 | -1.76% | 16 | 49,837 | 18.23% |
| AAPL250321P00180000 | 2024-04-26 1:12PM EDT | 2025-03-21 | 17.45 | 17.75 | 18.10 | -2.02 | -10.37% | 7 | 3,717 | 18.18% |
| AAPL250620P00180000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 18.85 | 19.25 | 19.60 | -0.93 | -4.70% | 21 | 6,608 | 18.23% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 20.25 | 20.80 | 0.00 | - | 2 | 289 | 18.06% |
| AAPL251219P00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 21.00 | 21.60 | 22.10 | -1.26 | -5.66% | 3 | 5,636 | 18.16% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 21.60 | 22.40 | 0.00 | - | 2 | 3,322 | 18.10% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 23.40 | 24.00 | 0.00 | - | 10 | 853 | 17.87% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 23.60 | 26.20 | 0.00 | - | 1 | 41 | 18.10% |
© 2024 Yahoo. Todos os direitos reservados.