Mercado abrirá em 7 h 38 min
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
86,01 +0,60 (+0,70%) OURO
2.404,10 +21,10 (+0,89%) Bitcoin USD
62.665,05 -2.423,69 (-3,72%)
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:95.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00095000 | 2024-04-11 2:21PM EDT | 2024-04-19 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00095000 | 2024-04-10 10:32AM EDT | 2024-05-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL240621C00095000 | 2024-04-11 10:02AM EDT | 2024-06-21 | 74.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719C00095000 | 2024-03-21 12:52PM EDT | 2024-07-19 | 78.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00095000 | 2024-04-01 3:13PM EDT | 2024-09-20 | 77.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00095000 | 2024-03-07 4:38PM EDT | 2024-10-18 | 77.58 | 75.70 | 77.60 | 0.00 | - | - | 5 | 0.00% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 42.97% |
| AAPL250117C00095000 | 2024-04-12 11:16AM EDT | 2025-01-17 | 84.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00095000 | 2024-04-11 10:00AM EDT | 2025-06-20 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 45.55% |
| AAPL251219C00095000 | 2024-03-14 9:43AM EDT | 2025-12-19 | 85.13 | 88.30 | 89.90 | 0.00 | - | 2 | 58 | 58.44% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00095000 | 2024-04-05 12:41PM EDT | 2026-06-18 | 84.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00095000 | 2024-04-02 12:06PM EDT | 2026-12-18 | 85.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00095000 | 2024-04-03 12:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AAPL240517P00095000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL240621P00095000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240719P00095000 | 2024-04-11 10:27AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240816P00095000 | 2024-03-25 10:30AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240920P00095000 | 2024-04-04 12:10PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL241018P00095000 | 2024-04-15 1:09PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL241115P00095000 | 2024-04-10 2:21PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AAPL241220P00095000 | 2024-04-15 10:28AM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL250117P00095000 | 2024-04-11 1:22PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL250321P00095000 | 2024-04-15 2:02PM EDT | 2025-03-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250620P00095000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| AAPL250919P00095000 | 2024-04-03 9:30AM EDT | 2025-09-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL260116P00095000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00095000 | 2024-04-09 2:25PM EDT | 2026-06-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.