Mercado fechará em 4 h 57 min
BOVESPA
126.260,66 +1.615,08 (+1,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.446,78 +360,94 (+0,63%) PETROLEO CRU
83,56 -0,01 (-0,01%) OURO
2.344,20 +1,70 (+0,07%) Bitcoin USD
63.966,66 +525,65 (+0,83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 143.75% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 25.00% |
| AAPL240510C00215000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 233 | 45.70% |
| AAPL240517C00215000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 8,214 | 37.70% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 9 | 35.25% |
| AAPL240531C00215000 | 2024-04-26 10:40AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 200 | 74 | 31.06% |
| AAPL240621C00215000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 4 | 17,472 | 27.34% |
| AAPL240719C00215000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.22 | +0.02 | +10.53% | 1,912 | 8,363 | 24.32% |
| AAPL240816C00215000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.44 | 0.40 | 0.44 | +0.05 | +12.82% | 1 | 3,653 | 23.83% |
| AAPL240920C00215000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 0.59 | 0.68 | 0.71 | 0.00 | - | 5 | 5,949 | 22.95% |
| AAPL241018C00215000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 0.98 | 0.95 | 0.97 | +0.10 | +11.36% | 1 | 1,050 | 22.57% |
| AAPL241115C00215000 | 2024-04-25 3:28PM EDT | 2024-11-15 | 1.48 | 1.50 | 1.54 | -0.02 | -1.33% | 1 | 578 | 23.53% |
| AAPL241220C00215000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 1.98 | 2.00 | 2.06 | +0.05 | +2.59% | 5 | 5,293 | 23.57% |
| AAPL250117C00215000 | 2024-04-26 10:40AM EDT | 2025-01-17 | 2.53 | 2.51 | 2.55 | +0.06 | +2.43% | 5 | 11,636 | 23.77% |
| AAPL250321C00215000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 3.95 | 3.85 | 4.00 | +0.25 | +6.76% | 2 | 988 | 24.83% |
| AAPL250620C00215000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 6.20 | 6.10 | 6.25 | +0.50 | +8.77% | 7 | 6,740 | 26.07% |
| AAPL250919C00215000 | 2024-04-26 10:39AM EDT | 2025-09-19 | 8.30 | 8.25 | 8.45 | +0.30 | +3.75% | 1 | 1,736 | 26.92% |
| AAPL251219C00215000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 10.53 | 10.50 | 10.70 | +0.25 | +2.43% | 1 | 6,164 | 27.73% |
| AAPL260116C00215000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 10.40 | 11.10 | 11.30 | 0.00 | - | 22 | 2,113 | 27.84% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 14.65 | 14.95 | 0.00 | - | 3 | 437 | 28.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 43.90 | 44.40 | 0.00 | - | 2 | 0 | 59.72% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 71.68% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 45.55 | 43.95 | 44.35 | 0.00 | - | 1,760 | 225 | 33.96% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 33.62% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 50.07% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 43.80 | 44.45 | 0.00 | - | 1 | 1 | 21.94% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 43.85 | 44.50 | 0.00 | - | 40 | 10 | 20.48% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 43.80 | 44.45 | 0.00 | - | 1 | 0 | 18.70% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 43.95 | 44.50 | 0.00 | - | 1 | 0 | 17.59% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 45.50 | 43.70 | 44.50 | 0.00 | - | 300 | 196 | 16.65% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 43.80 | 44.55 | 0.00 | - | 4 | 0 | 15.24% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 43.25 | 44.70 | 0.00 | - | 2 | 102 | 14.11% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 17.77% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 23.80% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 43.95 | 45.90 | 0.00 | - | 1 | 36 | 14.48% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 44.80 | 46.10 | 0.00 | - | 17 | 17 | 13.37% |
© 2024 Yahoo. Todos os direitos reservados.