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
63.159,36 -1.044,76 (-1,63%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00210000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 324 | 1,680 | 57.03% |
| AAPL240510C00210000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 102 | 737 | 46.29% |
| AAPL240517C00210000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.06 | 0.00 | - | 249 | 9,456 | 38.67% |
| AAPL240524C00210000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 356 | 33.50% |
| AAPL240531C00210000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 12 | 19 | 30.57% |
| AAPL240621C00210000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 159 | 31,965 | 27.93% |
| AAPL240719C00210000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 118 | 6,602 | 24.78% |
| AAPL240816C00210000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 0.60 | 0.57 | 0.61 | +0.01 | +1.69% | 196 | 14,246 | 24.49% |
| AAPL240920C00210000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 0.95 | 0.90 | 0.93 | +0.01 | +1.06% | 20 | 15,985 | 23.49% |
| AAPL241018C00210000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 1.24 | 1.22 | 1.27 | -0.03 | -2.36% | 28 | 1,673 | 23.24% |
| AAPL241115C00210000 | 2024-04-26 11:30AM EDT | 2024-11-15 | 1.92 | 1.83 | 1.89 | -0.08 | -4.00% | 8 | 2,008 | 24.05% |
| AAPL241220C00210000 | 2024-04-26 1:42PM EDT | 2024-12-20 | 2.50 | 2.40 | 2.52 | +0.01 | +0.40% | 208 | 5,975 | 24.23% |
| AAPL250117C00210000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 318 | 19,715 | 24.52% |
| AAPL250321C00210000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 4.68 | 4.40 | 4.60 | -0.02 | -0.43% | 109 | 6,100 | 25.39% |
| AAPL250620C00210000 | 2024-04-26 1:56PM EDT | 2025-06-20 | 6.92 | 6.75 | 6.95 | +0.19 | +2.82% | 4 | 4,129 | 26.58% |
| AAPL250919C00210000 | 2024-04-26 1:57PM EDT | 2025-09-19 | 9.14 | 9.00 | 9.25 | +0.19 | +2.12% | 34 | 1,826 | 27.46% |
| AAPL251219C00210000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 11.72 | 11.40 | 11.60 | +0.22 | +1.91% | 7 | 4,479 | 28.30% |
| AAPL260116C00210000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 12.30 | 11.90 | 12.30 | +0.25 | +2.07% | 15 | 3,824 | 28.52% |
| AAPL260618C00210000 | 2024-04-26 10:55AM EDT | 2026-06-18 | 16.45 | 15.55 | 16.00 | +0.80 | +5.11% | 10 | 1,100 | 29.53% |
| AAPL261218C00210000 | 2024-04-26 3:52PM EDT | 2026-12-18 | 19.75 | 19.05 | 20.35 | -0.25 | -1.25% | 99 | 1,008 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 40.30 | 41.30 | 0.00 | - | 1 | 1 | 50.78% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 40.35 | 41.30 | 0.00 | - | 3 | 0 | 56.37% |
| AAPL240621P00210000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 39.90 | 40.30 | 41.55 | -0.55 | -1.36% | 1,896 | 711 | 37.29% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 43.10 | 40.30 | 41.20 | 0.00 | - | 1 | 0 | 27.20% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 40.05 | 41.30 | 0.00 | - | 40 | 10 | 24.45% |
| AAPL240920P00210000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 39.75 | 39.95 | 41.45 | -0.65 | -1.61% | 120 | 123 | 22.41% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 37.78% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 40.00 | 41.40 | 0.00 | - | 40 | 10 | 18.80% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 41.00 | 40.25 | 41.50 | 0.00 | - | 214 | 95 | 17.89% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 41.00 | 40.15 | 42.60 | 0.00 | - | 8 | 470 | 21.09% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 44.00 | 40.00 | 41.85 | 0.00 | - | 5 | 572 | 14.70% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 40.45 | 42.90 | 0.00 | - | 2 | 131 | 15.92% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 40.75 | 43.35 | 0.00 | - | 3 | 2,944 | 15.54% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 41.85 | 40.65 | 44.00 | 0.00 | - | 10 | 128 | 16.33% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 41.90 | 44.40 | 0.00 | - | 2 | 75 | 15.25% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 41.95 | 45.00 | 0.00 | - | 2 | 9 | 14.51% |
© 2024 Yahoo. Todos os direitos reservados.