Mercado abrirá em 19 mins
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
83,25 +0,44 (+0,53%) OURO
2.338,30 -0,10 (-0,00%) Bitcoin USD
63.887,50 -2.715,21 (-4,08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.00% |
| AAPL240920C00070000 | 2024-04-23 2:18PM EDT | 2024-09-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 7 | 255 | 0.00% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 90.54% |
| AAPL250117C00070000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 100.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 0.00% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 0.00 | 0.00 | 0.00 | - | 490 | 916 | 0.00% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| AAPL261218C00070000 | 2024-04-24 11:15AM EDT | 2026-12-18 | 105.23 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 918 | 50.00% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,919 | 50.00% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 831 | 25.00% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| AAPL241115P00070000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 25.00% |
| AAPL241220P00070000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 584 | 25.00% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 25.00% |
| AAPL250321P00070000 | 2024-04-22 11:19AM EDT | 2025-03-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 980 | 12.50% |
| AAPL250919P00070000 | 2024-04-22 12:51PM EDT | 2025-09-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 12.50% |
| AAPL260116P00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 12.50% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 33.37% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.