Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.802,28 +386,59 (+0,70%) PETROLEO CRU
82,55 -0,14 (-0,17%) OURO
2.393,50 +5,10 (+0,21%) Bitcoin USD
63.454,64 +2.123,99 (+3,46%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00135000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 32.24 | 31.50 | 32.40 | -0.96 | -2.89% | 4 | 68 | 170.70% |
| AAPL240426C00135000 | 2024-04-08 11:09AM EDT | 2024-04-26 | 34.57 | 31.85 | 32.60 | 0.00 | - | 1 | 3 | 71.29% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 31.95 | 32.90 | 0.00 | - | 1 | 7 | 61.18% |
| AAPL240517C00135000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 32.70 | 32.45 | 32.85 | -2.05 | -5.90% | 1 | 45 | 52.64% |
| AAPL240524C00135000 | 2024-04-08 11:09AM EDT | 2024-05-24 | 35.12 | 32.55 | 33.10 | 0.00 | - | - | 1 | 50.73% |
| AAPL240621C00135000 | 2024-04-18 10:45AM EDT | 2024-06-21 | 33.80 | 33.45 | 33.90 | -1.10 | -3.15% | 2 | 3,801 | 44.91% |
| AAPL240719C00135000 | 2024-04-12 11:41AM EDT | 2024-07-19 | 35.50 | 34.40 | 34.75 | -8.46 | -19.24% | 1 | 58 | 42.47% |
| AAPL240816C00135000 | 2024-04-11 11:03AM EDT | 2024-08-16 | 35.53 | 35.20 | 35.60 | -2.07 | -5.51% | 40 | 157 | 41.11% |
| AAPL240920C00135000 | 2024-04-16 11:26AM EDT | 2024-09-20 | 38.67 | 36.15 | 36.60 | 0.00 | - | 1 | 402 | 39.92% |
| AAPL241018C00135000 | 2024-04-16 11:47AM EDT | 2024-10-18 | 38.86 | 37.10 | 37.45 | 0.00 | - | 1 | 17 | 39.50% |
| AAPL241115C00135000 | 2024-04-12 10:03AM EDT | 2024-11-15 | 47.95 | 38.05 | 38.35 | 0.00 | - | 7 | 95 | 39.40% |
| AAPL241220C00135000 | 2024-04-16 3:34PM EDT | 2024-12-20 | 41.65 | 39.15 | 39.40 | 0.00 | - | 37 | 418 | 39.23% |
| AAPL250117C00135000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 40.00 | 39.85 | 40.25 | -1.75 | -4.19% | 1 | 9,390 | 39.22% |
| AAPL250321C00135000 | 2024-04-12 3:44PM EDT | 2025-03-21 | 50.02 | 41.50 | 41.90 | 0.00 | - | 3 | 78 | 38.84% |
| AAPL250620C00135000 | 2024-04-18 3:17PM EDT | 2025-06-20 | 44.05 | 43.85 | 44.45 | -8.45 | -16.10% | 1 | 554 | 39.10% |
| AAPL250919C00135000 | 2024-04-05 1:49PM EDT | 2025-09-19 | 48.70 | 46.05 | 46.70 | 0.00 | - | 1 | 50 | 39.13% |
| AAPL251219C00135000 | 2024-04-17 2:30PM EDT | 2025-12-19 | 49.03 | 48.15 | 48.85 | -0.77 | -1.55% | 2 | 1,049 | 39.24% |
| AAPL260116C00135000 | 2024-04-17 1:17PM EDT | 2026-01-16 | 50.58 | 48.80 | 49.40 | 0.00 | - | 1 | 270 | 39.15% |
| AAPL260618C00135000 | 2024-04-16 10:45AM EDT | 2026-06-18 | 54.94 | 51.70 | 52.70 | 0.00 | - | 2 | 431 | 39.35% |
| AAPL261218C00135000 | 2024-04-17 1:40PM EDT | 2026-12-18 | 56.20 | 54.55 | 56.05 | 0.00 | - | 1 | 493 | 39.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00135000 | 2024-04-16 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,834 | 96.88% |
| AAPL240426P00135000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 146 | 253 | 53.91% |
| AAPL240503P00135000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 71 | 130 | 47.85% |
| AAPL240510P00135000 | 2024-04-18 2:46PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 4 | 57 | 42.68% |
| AAPL240517P00135000 | 2024-04-18 2:03PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 54 | 794 | 39.94% |
| AAPL240524P00135000 | 2024-04-18 11:36AM EDT | 2024-05-24 | 0.22 | 0.23 | 0.25 | 0.00 | - | 1 | 121 | 37.06% |
| AAPL240531P00135000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 0.30 | 0.27 | 0.31 | +0.04 | +15.38% | 13 | 14 | 35.38% |
| AAPL240621P00135000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.56 | +0.03 | +5.77% | 129 | 13,845 | 32.84% |
| AAPL240719P00135000 | 2024-04-18 12:50PM EDT | 2024-07-19 | 0.82 | 0.82 | 0.86 | +0.03 | +3.80% | 8 | 1,095 | 30.35% |
| AAPL240816P00135000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 1.24 | 1.23 | 1.28 | +0.19 | +18.10% | 12 | 3,389 | 29.52% |
| AAPL240920P00135000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 1.61 | 1.54 | 1.65 | +0.14 | +9.52% | 315 | 6,436 | 27.97% |
| AAPL241018P00135000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 1.99 | 1.95 | 2.00 | +0.33 | +19.88% | 291 | 3,263 | 27.32% |
| AAPL241115P00135000 | 2024-04-18 12:13PM EDT | 2024-11-15 | 2.35 | 2.46 | 2.54 | +0.21 | +9.81% | 2 | 1,435 | 27.53% |
| AAPL241220P00135000 | 2024-04-18 12:53PM EDT | 2024-12-20 | 2.86 | 2.88 | 2.94 | +0.09 | +3.25% | 10 | 2,685 | 26.84% |
| AAPL250117P00135000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | +0.25 | +8.47% | 7 | 16,637 | 26.37% |
| AAPL250321P00135000 | 2024-04-18 2:16PM EDT | 2025-03-21 | 3.90 | 3.90 | 4.00 | +0.15 | +4.00% | 55 | 2,038 | 25.75% |
| AAPL250620P00135000 | 2024-04-18 10:27AM EDT | 2025-06-20 | 4.79 | 4.95 | 5.05 | -0.01 | -0.21% | 1 | 3,128 | 25.14% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.95 | 6.15 | 0.00 | - | 1 | 200 | 24.89% |
| AAPL251219P00135000 | 2024-04-18 2:24PM EDT | 2025-12-19 | 6.90 | 6.85 | 7.00 | +0.60 | +9.52% | 20 | 1,018 | 24.38% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.65 | 7.10 | 7.25 | 0.00 | - | 3 | 1,857 | 24.24% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 8.35 | 8.70 | +0.20 | +2.44% | 8 | 1,185 | 23.81% |
| AAPL261218P00135000 | 2024-04-18 1:32PM EDT | 2026-12-18 | 9.52 | 8.45 | 10.40 | +1.05 | +12.40% | 3 | 594 | 23.55% |
© 2024 Yahoo. Todos os direitos reservados.