Mercado abrirá em 12 mins
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
84,18 +0,61 (+0,73%) OURO
2.362,20 +19,70 (+0,84%) Bitcoin USD
64.378,72 +640,18 (+1,00%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 25,397 | 50.00% |
| AAPL240503C00185000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,123 | 10,401 | 12.50% |
| AAPL240510C00185000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 453 | 3,635 | 12.50% |
| AAPL240517C00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,060 | 42,414 | 6.25% |
| AAPL240524C00185000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 965 | 3,821 | 6.25% |
| AAPL240531C00185000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 516 | 7,904 | 6.25% |
| AAPL240621C00185000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,786 | 46,009 | 6.25% |
| AAPL240719C00185000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,208 | 16,594 | 3.13% |
| AAPL240816C00185000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 4.12 | 0.00 | 0.00 | 0.00 | - | 362 | 5,444 | 3.13% |
| AAPL240920C00185000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 63 | 15,162 | 3.13% |
| AAPL241018C00185000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | 0.00 | - | 55 | 2,750 | 3.13% |
| AAPL241115C00185000 | 2024-04-25 2:54PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 66 | 1,211 | 3.13% |
| AAPL241220C00185000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 34 | 7,885 | 3.13% |
| AAPL250117C00185000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 9.88 | 0.00 | 0.00 | 0.00 | - | 87 | 18,307 | 3.13% |
| AAPL250321C00185000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 39 | 7,628 | 1.56% |
| AAPL250620C00185000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 15.08 | 0.00 | 0.00 | 0.00 | - | 55 | 2,593 | 1.56% |
| AAPL250919C00185000 | 2024-04-23 3:45PM EDT | 2025-09-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 28 | 1,889 | 1.56% |
| AAPL251219C00185000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,092 | 1.56% |
| AAPL260116C00185000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,123 | 1.56% |
| AAPL260618C00185000 | 2024-04-25 2:48PM EDT | 2026-06-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,415 | 1.56% |
| AAPL261218C00185000 | 2024-04-25 12:26PM EDT | 2026-12-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 15.40 | 0.00 | 0.00 | 0.00 | - | 646 | 60 | 0.00% |
| AAPL240503P00185000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| AAPL240510P00185000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 16.10 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| AAPL240517P00185000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 15.82 | 0.00 | 0.00 | 0.00 | - | 14 | 12,152 | 0.00% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AAPL240531P00185000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 15.88 | 0.00 | 0.00 | 0.00 | - | 22 | 67 | 0.00% |
| AAPL240621P00185000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 16.49 | 0.00 | 0.00 | 0.00 | - | 93 | 15,377 | 0.00% |
| AAPL240719P00185000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,001 | 0.00% |
| AAPL240816P00185000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 20,997 | 0.00% |
| AAPL240920P00185000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16,320 | 0.00% |
| AAPL241018P00185000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 18.62 | 0.00 | 0.00 | 0.00 | - | 22 | 1,459 | 0.00% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| AAPL241220P00185000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 19.26 | 0.00 | 0.00 | 0.00 | - | 16 | 9,340 | 0.00% |
| AAPL250117P00185000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 11 | 24,710 | 0.00% |
| AAPL250321P00185000 | 2024-04-25 3:49PM EDT | 2025-03-21 | 20.77 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 0.00% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,602 | 0.00% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 1,413 | 0.00% |
| AAPL260116P00185000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3,284 | 0.00% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.