Mercado fechará em 2 h 46 min
BOVESPA
124.891,27 -256,80 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.523,94 -109,81 (-0,19%) PETROLEO CRU
82,59 -0,77 (-0,92%) OURO
2.338,00 -4,10 (-0,18%) Bitcoin USD
64.821,98 -1.887,96 (-2,83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:14PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 108.25 | 108.95 | 0.00 | - | 2 | 868 | 101.56% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 109.00 | 109.75 | 0.00 | - | 1 | 778 | 90.48% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 94.20% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 111.05 | 109.95 | 110.80 | 0.00 | - | 1 | 535 | 79.26% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 109.60 | 112.00 | 0.00 | - | 1 | 9 | 74.88% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 110.25 | 111.80 | 0.00 | - | 37 | 116 | 67.87% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 160.61% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 110.60 | 113.75 | 0.00 | - | 2 | 238 | 62.66% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 110.95 | 113.55 | 0.00 | - | 1 | 25 | 61.60% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 111.70 | 114.55 | 0.00 | - | 13 | 110 | 58.75% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 111.75 | 115.55 | 0.00 | - | 1 | 18 | 54.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 131.25% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 84.38% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 247 | 57.03% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 158 | 52.34% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 271 | 50.78% |
| AAPL241220P00060000 | 2024-04-24 11:40AM EDT | 2024-12-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 100 | 343 | 50.00% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 910 | 47.27% |
| AAPL250321P00060000 | 2024-04-24 10:43AM EDT | 2025-03-21 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 100 | 167 | 44.82% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 0.17 | 0.11 | 0.17 | 0.00 | - | 1 | 156 | 41.99% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.14 | 0.22 | 0.00 | - | 1 | 4 | 39.40% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.21 | 0.29 | 0.00 | - | 1 | 376 | 37.79% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 0.35 | 0.24 | 0.31 | 0.00 | - | 10 | 28 | 37.31% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.38 | 0.47 | 0.00 | - | 1 | 3 | 35.69% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.54 | 1.00 | 0.00 | - | 5 | 5 | 36.74% |
© 2024 Yahoo. Todos os direitos reservados.