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
63.804,93 -679,04 (-1,05%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-26 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,361 | 109.38% |
| AAPL240503C00200000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,500 | 5,871 | 47.66% |
| AAPL240510C00200000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | 0.00 | - | 815 | 2,826 | 38.87% |
| AAPL240517C00200000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 7,461 | 35,512 | 33.50% |
| AAPL240524C00200000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 543 | 950 | 29.59% |
| AAPL240531C00200000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | 0.00 | - | 400 | 2,223 | 27.15% |
| AAPL240621C00200000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 3,108 | 70,159 | 26.05% |
| AAPL240719C00200000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.68 | -0.05 | -6.85% | 483 | 17,879 | 23.71% |
| AAPL240816C00200000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.27 | -0.09 | -6.77% | 725 | 13,763 | 24.12% |
| AAPL240920C00200000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 1.82 | 1.77 | 1.85 | -0.17 | -8.54% | 955 | 37,578 | 23.55% |
| AAPL241018C00200000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 2.46 | 2.32 | 2.46 | -0.02 | -0.81% | 570 | 3,779 | 23.70% |
| AAPL241115C00200000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 3.45 | 3.25 | 3.40 | -0.15 | -4.17% | 47 | 1,594 | 24.73% |
| AAPL241220C00200000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 4.30 | 4.10 | 4.25 | -0.15 | -3.37% | 133 | 9,515 | 24.93% |
| AAPL250117C00200000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.00 | -0.35 | -6.67% | 1,139 | 43,924 | 25.24% |
| AAPL250321C00200000 | 2024-04-26 3:53PM EDT | 2025-03-21 | 6.91 | 6.70 | 6.85 | -0.07 | -1.00% | 80 | 6,239 | 26.15% |
| AAPL250620C00200000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 9.50 | 9.45 | 9.65 | -0.19 | -1.96% | 136 | 4,416 | 27.48% |
| AAPL250919C00200000 | 2024-04-26 3:16PM EDT | 2025-09-19 | 12.35 | 11.90 | 12.20 | +0.07 | +0.57% | 2 | 1,540 | 28.34% |
| AAPL251219C00200000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 14.87 | 14.45 | 14.65 | -0.08 | -0.54% | 7 | 7,139 | 29.05% |
| AAPL260116C00200000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 15.40 | 15.00 | 15.50 | -0.12 | -0.77% | 180 | 6,036 | 29.39% |
| AAPL260618C00200000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 19.10 | 19.00 | 19.35 | -0.22 | -1.14% | 5 | 3,782 | 30.33% |
| AAPL261218C00200000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 23.40 | 22.65 | 23.45 | -0.10 | -0.43% | 116 | 1,396 | 31.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 30.20 | 31.95 | 0.00 | - | 3 | 0 | 192.19% |
| AAPL240503P00200000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 30.70 | 30.35 | 31.40 | -0.05 | -0.16% | 1,221 | 51 | 59.08% |
| AAPL240510P00200000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 30.20 | 30.05 | 31.50 | +0.10 | +0.33% | 18 | 4 | 58.69% |
| AAPL240517P00200000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 30.00 | 30.25 | 31.25 | -0.30 | -0.99% | 25 | 19 | 44.43% |
| AAPL240531P00200000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 29.98 | 29.85 | 31.50 | -2.05 | -6.40% | 2 | 1 | 37.89% |
| AAPL240621P00200000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 30.25 | 30.10 | 31.25 | -0.25 | -0.82% | 500 | 2,604 | 27.61% |
| AAPL240719P00200000 | 2024-04-26 2:53PM EDT | 2024-07-19 | 30.18 | 30.30 | 31.60 | -0.72 | -2.33% | 200 | 35 | 25.42% |
| AAPL240816P00200000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 30.40 | 30.25 | 31.40 | -0.07 | -0.23% | 4 | 34 | 20.74% |
| AAPL240920P00200000 | 2024-04-26 12:22PM EDT | 2024-09-20 | 30.00 | 30.40 | 31.55 | -1.00 | -3.23% | 1 | 2,170 | 19.01% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 30.45 | 31.55 | 0.00 | - | 1 | 137 | 17.43% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 30.70 | 31.45 | 0.00 | - | 5 | 50 | 15.72% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 32.30 | 31.15 | 31.70 | 0.00 | - | 10 | 3,526 | 15.60% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 30.80 | 31.20 | 32.80 | 0.00 | - | 25 | 12,039 | 18.30% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 30.85 | 32.50 | 0.00 | - | 30 | 299 | 15.69% |
| AAPL250620P00200000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 31.89 | 32.50 | 33.85 | -0.51 | -1.57% | 40 | 4,032 | 16.77% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 22.68% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 34.27 | 33.55 | 34.75 | 0.00 | - | 2 | 3,276 | 15.44% |
| AAPL260116P00200000 | 2024-04-26 12:54PM EDT | 2026-01-16 | 34.40 | 33.90 | 35.15 | -2.60 | -7.03% | 15 | 1,313 | 15.68% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 34.15 | 35.95 | 0.00 | - | 2 | 93 | 15.09% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 35.65 | 34.80 | 38.10 | 0.00 | - | 1 | 31 | 15.90% |
© 2024 Yahoo. Todos os direitos reservados.