Mercado fechará em 1 h 8 min
BOVESPA
126.786,94 +2.141,36 (+1,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.648,65 +562,81 (+0,99%) PETROLEO CRU
83,74 +0,17 (+0,20%) OURO
2.350,70 +8,20 (+0,35%) Bitcoin USD
63.990,54 -566,55 (-0,88%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 250.00% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 57.03% |
| AAPL240621C00260000 | 2024-04-22 11:25AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 3,797 | 39.26% |
| AAPL240719C00260000 | 2024-04-24 9:57AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,844 | 33.01% |
| AAPL240816C00260000 | 2024-04-24 12:18PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,824 | 29.40% |
| AAPL240920C00260000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 28 | 3,367 | 27.05% |
| AAPL241018C00260000 | 2024-04-25 12:11PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.11 | 0.00 | - | 100 | 601 | 25.78% |
| AAPL241115C00260000 | 2024-04-24 12:14PM EDT | 2024-11-15 | 0.16 | 0.13 | 0.18 | 0.00 | - | 1 | 277 | 25.54% |
| AAPL241220C00260000 | 2024-04-26 2:09PM EDT | 2024-12-20 | 0.24 | 0.21 | 0.23 | -0.03 | -11.11% | 8 | 2,344 | 24.39% |
| AAPL250117C00260000 | 2024-04-26 2:08PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.31 | +0.01 | +3.57% | 22 | 11,058 | 24.12% |
| AAPL250321C00260000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 0.61 | 0.58 | 0.62 | -0.01 | -1.61% | 9 | 1,364 | 24.28% |
| AAPL250620C00260000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 1.32 | 1.22 | 1.32 | +0.07 | +5.60% | 1 | 1,579 | 24.87% |
| AAPL250919C00260000 | 2024-04-22 2:16PM EDT | 2025-09-19 | 2.01 | 2.00 | 2.12 | 0.00 | - | 2 | 95 | 25.08% |
| AAPL251219C00260000 | 2024-04-26 1:35PM EDT | 2025-12-19 | 3.15 | 3.15 | 3.30 | +0.05 | +1.61% | 6 | 808 | 25.87% |
| AAPL260116C00260000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 3.55 | 3.45 | 3.60 | 0.00 | - | 11 | 566 | 25.90% |
| AAPL260618C00260000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 5.70 | 5.55 | 5.75 | +0.30 | +5.56% | 5 | 222 | 26.74% |
| AAPL261218C00260000 | 2024-04-23 3:58PM EDT | 2026-12-18 | 7.43 | 8.05 | 8.40 | 0.00 | - | 1 | 342 | 27.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 89.98 | 90.05 | 90.85 | 0.00 | - | 1 | 0 | 37.89% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 22.61% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 23.12% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.