Mercado fechado
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
83,85 +0,28 (+0,34%) OURO
2.341,70 -0,80 (-0,03%) Bitcoin USD
64.297,69 -277,33 (-0,43%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 198.44% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 119.20 | 119.65 | 121.00 | 0.00 | - | 2 | 1,038 | 153.32% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 2024-07-19 | 122.50 | 119.35 | 121.10 | 0.00 | - | 1 | 1 | 120.61% |
| AAPL240816C00050000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 119.20 | 119.55 | 121.25 | 0.00 | - | 1 | 6 | 111.62% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 2024-09-20 | 122.71 | 120.15 | 121.05 | 0.00 | - | 10 | 1,939 | 103.17% |
| AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 119.45 | 122.35 | 0.00 | - | 2 | 2 | 100.90% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 117.88 | 120.55 | 121.65 | 0.00 | - | 2 | 56 | 89.70% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 121.30 | 119.25 | 122.05 | +1.30 | +1.08% | 10 | 1,021 | 77.71% |
| AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 2025-03-21 | 127.59 | 114.70 | 118.45 | 0.00 | - | 5 | 10 | 0.00% |
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 118.45 | 120.70 | 123.65 | 0.00 | - | 1 | 437 | 77.64% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 120.85 | 124.00 | 0.00 | - | 2 | 15 | 72.18% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 120.65 | 124.45 | 0.00 | - | 2 | 231 | 67.30% |
| AAPL260116C00050000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 122.95 | 120.80 | 124.15 | +2.03 | +1.68% | 1 | 282 | 65.32% |
| AAPL260618C00050000 | 2024-04-25 3:59PM EDT | 2026-06-18 | 122.85 | 121.55 | 125.10 | +2.67 | +2.22% | 6 | 161 | 63.06% |
| AAPL261218C00050000 | 2024-04-22 2:34PM EDT | 2026-12-18 | 121.00 | 121.95 | 125.80 | 0.00 | - | 1 | 8 | 59.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 162.50% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 93.75% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 107 | 82.03% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 21 | 77.34% |
| AAPL240920P00050000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 1,271 | 64.06% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.42% |
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 826 | 53.13% |
| AAPL250117P00050000 | 2024-04-25 11:26AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 31 | 5,390 | 52.54% |
| AAPL250321P00050000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 0.04 | 0.04 | 0.08 | 0.00 | - | 27 | 180 | 50.88% |
| AAPL250620P00050000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 898 | 46.78% |
| AAPL250919P00050000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 437 | 42.87% |
| AAPL251219P00050000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 0.15 | 0.11 | 0.19 | 0.00 | - | 16 | 2,288 | 41.85% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.14 | 0.20 | 0.00 | - | 2 | 522 | 41.21% |
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 0.25 | 0.21 | 0.29 | 0.00 | - | 2 | 107 | 38.92% |
| AAPL261218P00050000 | 2024-04-17 12:02PM EDT | 2026-12-18 | 0.35 | 0.36 | 0.40 | 0.00 | - | 1 | 128 | 36.74% |
© 2024 Yahoo. Todos os direitos reservados.