Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.868,02 -869,35 (-1,34%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 64.06% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1,124 | 48.44% |
| AAPL240621C00240000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 9 | 8,702 | 36.13% |
| AAPL240719C00240000 | 2024-04-18 10:57AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 868 | 30.57% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.13 | -0.05 | -35.71% | 5 | 692 | 28.91% |
| AAPL240920C00240000 | 2024-04-19 2:33PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 22 | 3,251 | 26.93% |
| AAPL241018C00240000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 0.24 | 0.21 | 0.27 | -0.04 | -14.29% | 202 | 801 | 25.90% |
| AAPL241115C00240000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 0.39 | 0.36 | 0.41 | -0.16 | -29.09% | 2 | 449 | 25.76% |
| AAPL241220C00240000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 0.56 | 0.52 | 0.58 | -0.03 | -5.08% | 152 | 11,641 | 25.33% |
| AAPL250117C00240000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 0.71 | 0.67 | 0.72 | -0.06 | -7.79% | 177 | 16,074 | 24.98% |
| AAPL250321C00240000 | 2024-04-19 2:18PM EDT | 2025-03-21 | 1.33 | 1.26 | 1.37 | -0.09 | -6.34% | 28 | 461 | 25.71% |
| AAPL250620C00240000 | 2024-04-19 11:55AM EDT | 2025-06-20 | 2.25 | 2.29 | 2.41 | -0.24 | -9.64% | 1 | 5,513 | 26.14% |
| AAPL250919C00240000 | 2024-04-19 9:48AM EDT | 2025-09-19 | 3.60 | 3.50 | 3.70 | -0.15 | -4.00% | 200 | 1,424 | 26.73% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 5.10 | 5.00 | 5.20 | -2.00 | -28.17% | 5 | 1,506 | 27.41% |
| AAPL260116C00240000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 5.35 | 5.40 | 5.80 | -0.46 | -7.92% | 6 | 1,595 | 27.80% |
| AAPL260618C00240000 | 2024-04-19 2:51PM EDT | 2026-06-18 | 8.15 | 7.90 | 8.25 | -1.08 | -11.70% | 29 | 332 | 28.34% |
| AAPL261218C00240000 | 2024-04-19 9:45AM EDT | 2026-12-18 | 11.00 | 10.10 | 12.95 | -0.40 | -3.51% | 15 | 91 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 74.70 | 75.40 | 0.00 | - | - | 0 | 106.25% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-05 1:02PM EDT | 2024-06-21 | 69.76 | 74.55 | 75.55 | 0.00 | - | 1 | 2 | 49.56% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 73.60 | 75.55 | 0.00 | - | 2 | 0 | 31.76% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 73.40 | 76.50 | 0.00 | - | 2 | 2 | 29.19% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 73.85 | 76.00 | 0.00 | - | 2,370 | 0 | 21.44% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.