Mercado abrirá em 3 h 29 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
82,86 -0,50 (-0,60%) OURO
2.328,10 -14,00 (-0,60%) Bitcoin USD
66.439,21 +182,84 (+0,28%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL240517C00235000 | 2024-04-22 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621C00235000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-04-23 10:32AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AAPL241018C00235000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL241115C00235000 | 2024-04-18 12:53PM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00235000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-04-23 1:23PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-04-23 12:49PM EDT | 2025-03-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-04-22 11:45AM EDT | 2025-06-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL250919C00235000 | 2024-04-23 1:30PM EDT | 2025-09-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL260116C00235000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00235000 | 2024-04-23 12:42PM EDT | 2026-06-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 23.59% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 14.15% |
© 2024 Yahoo. Todos os direitos reservados.