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
63.190,32 -1.108,58 (-1,72%)
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:85.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 83.00 | 84.00 | 85.20 | 0.00 | - | 2 | 150 | 140.43% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 86.00 | 84.30 | 85.35 | +4.20 | +5.13% | 1 | 1,002 | 94.14% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 84.05 | 86.05 | 0.00 | - | 30 | 31 | 71.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 92.99% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 87.52% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 85.45 | 87.55 | 0.00 | - | 1 | 217 | 61.49% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 83.30 | 85.85 | 88.80 | 0.00 | - | 1 | 371 | 63.22% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 86.30 | 89.50 | 0.00 | - | 2 | 235 | 59.69% |
| AAPL250620C00085000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 89.20 | 88.10 | 89.55 | 0.00 | - | 1 | 594 | 56.58% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 85.05 | 88.85 | 90.55 | 0.00 | - | 1 | 3 | 54.27% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 87.35 | 89.80 | 91.45 | 0.00 | - | 1 | 309 | 52.74% |
| AAPL260116C00085000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 90.00 | 90.15 | 91.80 | 0.00 | - | 1 | 161 | 52.53% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 2026-06-18 | 88.55 | 91.50 | 93.25 | 0.00 | - | 1 | 84 | 50.51% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 92.75 | 92.10 | 95.90 | 0.00 | - | 1 | 3 | 52.60% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 39 | 95.31% |
| AAPL240621P00085000 | 2024-04-25 2:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 1,632 | 60.55% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 231 | 50.78% |
| AAPL240816P00085000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 39 | 50.20% |
| AAPL240920P00085000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | 0.00 | - | 20 | 798 | 45.12% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.11 | 0.00 | - | 20 | 125 | 42.38% |
| AAPL241115P00085000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 70 | 40.53% |
| AAPL241220P00085000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.20 | 0.00 | - | 7 | 909 | 39.31% |
| AAPL250117P00085000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 0.19 | 0.17 | 0.21 | -0.07 | -26.92% | 80 | 2,592 | 37.45% |
| AAPL250321P00085000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 48 | 37 | 35.30% |
| AAPL250620P00085000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 0.46 | 0.40 | 0.48 | 0.00 | - | 10 | 2,243 | 33.86% |
| AAPL250919P00085000 | 2024-04-26 11:12AM EDT | 2025-09-19 | 0.64 | 0.54 | 0.67 | -0.06 | -8.57% | 2 | 231 | 32.57% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.80 | 0.92 | 0.00 | - | 1 | 1,293 | 31.87% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 1.03 | 0.84 | 0.99 | 0.00 | - | 1 | 518 | 31.62% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 1.18 | 1.37 | 0.00 | - | 1 | 833 | 30.37% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 1.00 | 2.40 | 0.00 | - | 1 | 1 | 31.23% |
© 2024 Yahoo. Todos os direitos reservados.