Mercado abrirá em 5 h 17 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,04 +0,47 (+0,56%) OURO
2.355,30 +12,80 (+0,55%) Bitcoin USD
64.320,83 +351,69 (+0,55%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621C00245000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AAPL240719C00245000 | 2024-04-25 2:41PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL240920C00245000 | 2024-04-25 2:09PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241018C00245000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL241115C00245000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL241220C00245000 | 2024-04-25 12:29PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL250117C00245000 | 2024-04-25 2:37PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250321C00245000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 2025-06-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116C00245000 | 2024-04-24 11:43AM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 31.39% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 22.31% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 16.50% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.