Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,40 +1,50 (+1,83%) OURO
2.335,70 -10,70 (-0,46%) Bitcoin USD
66.303,04 -257,02 (-0,39%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 76.40 | 77.90 | -2.94 | -3.67% | 6 | 4 | 113.67% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 76.40 | 78.35 | 0.00 | - | 1 | 1,211 | 81.30% |
| AAPL240719C00090000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 75.37 | 76.60 | 78.75 | 0.00 | - | 3 | 329 | 73.41% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 76.15 | 79.10 | 0.00 | - | 2 | 8 | 63.14% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 62.37% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 78.55 | 80.70 | 0.00 | - | 1 | 36 | 59.06% |
| AAPL250117C00090000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 78.46 | 79.45 | 80.90 | 0.00 | - | 1 | 634 | 58.86% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 80.10 | 83.45 | 0.00 | - | 15 | 82 | 59.86% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 79.50 | 83.60 | 0.00 | - | 1 | 436 | 52.23% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 81.90 | 84.70 | 0.00 | - | 2 | 12 | 52.80% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 81.50 | 85.70 | 0.00 | - | 2 | 227 | 54.86% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 82.00 | 87.00 | 0.00 | - | 21 | 87 | 50.67% |
| AAPL260618C00090000 | 2024-04-19 9:31AM EDT | 2026-06-18 | 85.00 | 85.00 | 87.65 | 0.00 | - | 2 | 1,491 | 52.26% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 85.00 | 89.55 | 0.00 | - | 1 | 6 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 78.91% |
| AAPL240621P00090000 | 2024-04-23 1:22PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 2,917 | 56.64% |
| AAPL240719P00090000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 15 | 94 | 49.22% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 165 | 45.31% |
| AAPL240920P00090000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.11 | 0.00 | - | 10 | 293 | 41.31% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.10 | 0.16 | 0.00 | - | 80 | 75 | 39.84% |
| AAPL241115P00090000 | 2024-04-16 3:57PM EDT | 2024-11-15 | 0.21 | 0.17 | 0.21 | 0.00 | - | 1 | 129 | 38.53% |
| AAPL241220P00090000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 0.33 | 0.23 | 0.28 | 0.00 | - | 81 | 766 | 37.16% |
| AAPL250117P00090000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 212 | 30,378 | 35.74% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.33 | 0.45 | 0.00 | - | 1 | 22 | 34.23% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.61 | 0.70 | 0.00 | - | 1 | 271 | 32.83% |
| AAPL250919P00090000 | 2024-04-16 2:40PM EDT | 2025-09-19 | 0.85 | 0.81 | 0.97 | 0.00 | - | 3 | 627 | 31.76% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 1.07 | 1.28 | 0.00 | - | 1 | 2,914 | 31.06% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.17 | 1.34 | 0.00 | - | 24 | 871 | 30.66% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.61 | 1.84 | 0.00 | - | 1 | 532 | 29.63% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.85 | 2.55 | 0.00 | - | 1 | 13 | 29.00% |
© 2024 Yahoo. Todos os direitos reservados.