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
63.779,66 -692,98 (-1,07%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 44.82 | 43.10 | 45.05 | 0.00 | - | 2 | 4 | 374.80% |
| AAPL240517C00125000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 45.20 | 43.95 | 45.25 | +0.28 | +0.62% | 1 | 45 | 66.80% |
| AAPL240621C00125000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 44.80 | 44.85 | 45.90 | 0.00 | - | 1 | 1,563 | 53.91% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 45.52 | 45.55 | 46.40 | 0.00 | - | 5 | 508 | 52.72% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 45.95 | 47.05 | 0.00 | - | 5 | 18 | 49.62% |
| AAPL240920C00125000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 47.39 | 46.80 | 47.70 | +3.59 | +8.20% | 3 | 420 | 46.48% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 47.55 | 48.40 | 0.00 | - | 2 | 51 | 45.50% |
| AAPL241115C00125000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 49.80 | 48.20 | 49.00 | +4.80 | +10.67% | 1 | 20 | 44.43% |
| AAPL241220C00125000 | 2024-04-26 10:27AM EDT | 2024-12-20 | 51.00 | 49.25 | 49.80 | +5.55 | +12.21% | 8 | 76 | 43.60% |
| AAPL250117C00125000 | 2024-04-26 10:35AM EDT | 2025-01-17 | 51.82 | 49.75 | 50.40 | +1.32 | +2.61% | 2 | 3,699 | 43.00% |
| AAPL250321C00125000 | 2024-04-26 10:37AM EDT | 2025-03-21 | 53.00 | 51.15 | 52.00 | +4.22 | +8.65% | 1 | 78 | 42.69% |
| AAPL250620C00125000 | 2024-04-26 12:54PM EDT | 2025-06-20 | 54.35 | 53.20 | 54.00 | +0.95 | +1.78% | 1 | 505 | 42.02% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 55.05 | 55.85 | 0.00 | - | 2 | 14 | 41.50% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 56.90 | 57.65 | 0.00 | - | 4 | 515 | 41.22% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 57.45 | 58.20 | 0.00 | - | 9 | 456 | 41.17% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 60.10 | 61.00 | 0.00 | - | 1 | 339 | 40.88% |
| AAPL261218C00125000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 63.75 | 62.45 | 65.35 | -0.35 | -0.55% | 2 | 101 | 42.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 193.75% |
| AAPL240503P00125000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 501 | 71.88% |
| AAPL240510P00125000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 867 | 57.81% |
| AAPL240517P00125000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 80 | 1,149 | 50.00% |
| AAPL240524P00125000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 76 | 107 | 46.78% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.09 | 0.00 | - | 10 | 289 | 43.36% |
| AAPL240621P00125000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.17 | 0.00 | - | 118 | 13,400 | 37.79% |
| AAPL240719P00125000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 5 | 5,677 | 33.15% |
| AAPL240816P00125000 | 2024-04-26 11:09AM EDT | 2024-08-16 | 0.39 | 0.43 | 0.47 | -0.10 | -20.41% | 2 | 498 | 32.03% |
| AAPL240920P00125000 | 2024-04-25 12:04PM EDT | 2024-09-20 | 0.63 | 0.57 | 0.66 | 0.00 | - | 6 | 2,500 | 29.98% |
| AAPL241018P00125000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 0.78 | 0.78 | 0.86 | -0.04 | -4.88% | 12 | 3,939 | 29.14% |
| AAPL241115P00125000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 1.14 | 1.08 | 1.14 | 0.00 | - | 4 | 756 | 28.92% |
| AAPL241220P00125000 | 2024-04-26 2:26PM EDT | 2024-12-20 | 1.31 | 1.32 | 1.38 | -0.06 | -4.38% | 6 | 2,242 | 28.03% |
| AAPL250117P00125000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 1.47 | 1.46 | 1.58 | -0.07 | -4.55% | 30 | 19,354 | 27.48% |
| AAPL250321P00125000 | 2024-04-26 10:52AM EDT | 2025-03-21 | 1.87 | 1.99 | 2.15 | -0.24 | -11.37% | 4 | 1,898 | 26.95% |
| AAPL250620P00125000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 2.80 | 2.73 | 2.98 | -0.10 | -3.45% | 2 | 3,764 | 26.40% |
| AAPL250919P00125000 | 2024-04-26 10:33AM EDT | 2025-09-19 | 3.40 | 3.50 | 3.65 | -0.90 | -20.93% | 4 | 233 | 25.62% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 4.30 | 4.40 | 0.00 | - | 17 | 1,668 | 25.24% |
| AAPL260116P00125000 | 2024-04-26 10:46AM EDT | 2026-01-16 | 4.30 | 4.45 | 4.55 | -0.15 | -3.37% | 13 | 2,651 | 24.98% |
| AAPL260618P00125000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 5.30 | 5.50 | 5.70 | -0.20 | -3.64% | 10 | 543 | 24.44% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 6.05 | 6.75 | 0.00 | - | 1 | 901 | 23.59% |
© 2024 Yahoo. Todos os direitos reservados.