Mercado fechará em 3 h 38 min
BOVESPA
124.618,08 -122,61 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.505,32 +41,33 (+0,07%) PETROLEO CRU
82,60 -0,21 (-0,25%) OURO
2.343,40 +5,00 (+0,21%) Bitcoin USD
64.032,04 -592,07 (-0,92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:22PM EDT. Mercado aberto.
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| AAPL240517C00250000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,432 | 51.56% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 46.68% |
| AAPL240621C00250000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 10,109 | 36.33% |
| AAPL240719C00250000 | 2024-04-25 10:20AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 1,541 | 30.66% |
| AAPL240816C00250000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2 | 1,875 | 27.83% |
| AAPL240920C00250000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 5 | 4,118 | 25.88% |
| AAPL241018C00250000 | 2024-04-24 1:40PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.17 | 0.00 | - | 14 | 1,144 | 25.44% |
| AAPL241115C00250000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 2 | 409 | 24.66% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 0.30 | 0.29 | 0.33 | 0.00 | - | 482 | 14,904 | 24.05% |
| AAPL250117C00250000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 0.42 | 0.40 | 0.44 | +0.01 | +2.44% | 9 | 70,474 | 23.84% |
| AAPL250321C00250000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 0.83 | 0.82 | 0.87 | 0.00 | - | 107 | 2,067 | 24.26% |
| AAPL250620C00250000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 1.75 | 1.67 | 1.77 | 0.00 | - | 6 | 6,579 | 25.01% |
| AAPL250919C00250000 | 2024-04-25 12:04PM EDT | 2025-09-19 | 2.75 | 2.71 | 2.82 | +0.22 | +8.70% | 15 | 372 | 25.49% |
| AAPL251219C00250000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 4.20 | 3.95 | 4.15 | +0.10 | +2.44% | 13 | 4,599 | 26.20% |
| AAPL260116C00250000 | 2024-04-24 11:08AM EDT | 2026-01-16 | 4.40 | 4.35 | 4.50 | 0.00 | - | 5 | 10,134 | 26.25% |
| AAPL260618C00250000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 6.95 | 6.65 | 6.90 | 0.00 | - | 7 | 5,537 | 27.10% |
| AAPL261218C00250000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 8.98 | 9.25 | 10.25 | 0.00 | - | 35 | 639 | 28.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 80.95 | 81.45 | 0.00 | - | 2 | 0 | 66.41% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 80.89 | 80.75 | 81.60 | 0.00 | - | 1 | 1 | 52.54% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 80.90 | 81.80 | 0.00 | - | 1 | 0 | 34.84% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 80.55 | 81.45 | 0.00 | - | 1 | 1 | 23.22% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 80.15 | 81.60 | 0.00 | - | 10 | 0 | 22.12% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 79.30 | 81.85 | 0.00 | - | 50 | 27 | 17.26% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 80.00 | 82.10 | 0.00 | - | 1 | 0 | 16.38% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 79.45 | 82.95 | 0.00 | - | 1 | 0 | 16.83% |
© 2024 Yahoo. Todos os direitos reservados.