Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.961,63 -662,94 (-1,03%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 88.70 | 90.05 | 0.00 | - | 7 | 7 | 123.05% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 88.75 | 90.20 | 0.00 | - | 16 | 844 | 85.06% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 88.95 | 90.90 | 0.00 | - | 54 | 70 | 73.68% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 90.20 | 91.25 | 0.00 | - | 40 | 180 | 75.76% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 90.25 | 92.30 | 0.00 | - | 2 | 767 | 64.22% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 91.74 | 90.50 | 92.80 | 0.00 | - | 1 | 460 | 63.42% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 91.10 | 93.85 | 0.00 | - | 1 | 11 | 61.73% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 92.55 | 94.15 | 0.00 | - | 10 | 331 | 58.58% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 42.04% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 74.57% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 94.55 | 96.20 | 0.00 | - | 1 | 311 | 54.39% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 97.02 | 95.75 | 97.45 | +2.42 | +2.56% | 15 | 19 | 52.01% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 96.10 | 100.00 | 0.00 | - | - | 100 | 50.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,012 | 101.56% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 6,866 | 66.41% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 353 | 51.95% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 896 | 47.17% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 132 | 45.12% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.12 | 0.00 | - | 80 | 220 | 42.87% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.15 | 0.00 | - | 4 | 1,272 | 40.72% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.12 | 0.18 | 0.00 | - | 80 | 2,151 | 39.50% |
| AAPL250321P00080000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 48 | 16 | 36.77% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.33 | 0.32 | 0.38 | -0.08 | -19.51% | 1 | 1,356 | 35.13% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.42 | 0.53 | 0.00 | - | 2 | 90 | 33.64% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 0.69 | 0.63 | 0.73 | 0.00 | - | 10 | 1,230 | 32.83% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.67 | 0.78 | 0.00 | - | 3 | 261 | 32.50% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.95 | 1.11 | 0.00 | - | 1 | 60 | 31.24% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 1.37 | 0.85 | 1.45 | 0.00 | - | 10 | 13 | 29.77% |
© 2024 Yahoo. Todos os direitos reservados.