Mercado abrirá em 2 h 41 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,45 -0,28 (-0,34%) OURO
2.394,90 -3,10 (-0,13%) Bitcoin USD
64.845,32 +3.229,16 (+5,24%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 2024-04-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240517C00115000 | 2024-04-03 2:02PM EDT | 2024-05-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-04-11 3:59PM EDT | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 66.37% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 55.44% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 66.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00115000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426P00115000 | 2024-04-18 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240517P00115000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00115000 | 2024-04-18 1:12PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| AAPL240719P00115000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240816P00115000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00115000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-04-18 2:29PM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AAPL250321P00115000 | 2024-04-17 1:42PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2,295 | 0 | 6.25% |
| AAPL250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL250919P00115000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-04-18 3:35PM EDT | 2026-06-18 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.