Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,58 -0,15 (-0,18%) OURO
2.395,30 -2,70 (-0,11%) Bitcoin USD
63.471,23 +2.203,96 (+3,60%)
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:55.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 2024-04-19 | 118.80 | 120.70 | 122.25 | 0.00 | - | 5 | 5 | 1,593.16% |
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 285.64% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 111.80 | 112.85 | 0.00 | - | 3 | 1,031 | 123.24% |
| AAPL240920C00055000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 117.38 | 111.65 | 113.40 | 0.00 | - | 2 | 648 | 86.28% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 117.46% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 109.20% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 2025-01-17 | 114.70 | 112.50 | 114.25 | 0.00 | - | 2 | 1,467 | 78.25% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 112.80 | 115.70 | 0.00 | - | 11 | 401 | 70.06% |
| AAPL250919C00055000 | 2024-03-26 3:24PM EDT | 2025-09-19 | 116.33 | 112.90 | 116.15 | -2.09 | -1.76% | 10 | 71 | 65.45% |
| AAPL251219C00055000 | 2024-04-08 10:43AM EDT | 2025-12-19 | 116.33 | 113.30 | 117.05 | -0.81 | -0.69% | 10 | 149 | 64.08% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 114.40 | 116.55 | 0.00 | - | 1 | 233 | 64.21% |
| AAPL260618C00055000 | 2024-04-01 11:41AM EDT | 2026-06-18 | 118.62 | 114.45 | 117.45 | 0.00 | - | 1 | 35 | 59.78% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 125.00% |
| AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,800 | 3,279 | 81.25% |
| AAPL240920P00055000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 382 | 60.94% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 11 | 56.25% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 80 | 22 | 53.91% |
| AAPL241220P00055000 | 2024-04-02 9:58AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 104 | 50.00% |
| AAPL250117P00055000 | 2024-04-12 3:04PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 561 | 48.44% |
| AAPL250321P00055000 | 2024-04-18 12:07PM EDT | 2025-03-21 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 100 | 272 | 47.17% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.09 | 0.15 | 0.00 | - | 73 | 320 | 43.99% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.11 | 0.20 | 0.00 | - | 160 | 89 | 41.50% |
| AAPL251219P00055000 | 2024-04-05 11:27AM EDT | 2025-12-19 | 0.21 | 0.18 | 0.25 | 0.00 | - | 2 | 274 | 39.48% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.21 | 0.27 | 0.00 | - | 5 | 65 | 39.01% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.30 | 0.42 | 0.00 | - | 1 | 14 | 37.45% |
© 2024 Yahoo. Todos os direitos reservados.