Mercado fechará em 6 h 29 min
BOVESPA
124.604,38 -968,77 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,45 -0,45 (-0,55%) OURO
2.328,00 -18,40 (-0,78%) Bitcoin USD
66.139,30 +13,79 (+0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:31AM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 21.38 | 0.00 | 0.00 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240503C00145000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 20.72 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| AAPL240510C00145000 | 2024-04-22 1:42PM EDT | 2024-05-10 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AAPL240517C00145000 | 2024-04-22 3:03PM EDT | 2024-05-17 | 22.42 | 0.00 | 0.00 | 0.00 | - | 16 | 804 | 0.00% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240531C00145000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL240621C00145000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 52 | 4,113 | 0.00% |
| AAPL240719C00145000 | 2024-04-22 11:15AM EDT | 2024-07-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| AAPL240816C00145000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| AAPL240920C00145000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,218 | 0.00% |
| AAPL241018C00145000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241115C00145000 | 2024-04-22 10:00AM EDT | 2024-11-15 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 2024-12-20 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AAPL250117C00145000 | 2024-04-22 9:57AM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,379 | 0.00% |
| AAPL250321C00145000 | 2024-04-22 2:43PM EDT | 2025-03-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AAPL250620C00145000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 35.27 | 0.00 | 0.00 | 0.00 | - | 4 | 614 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| AAPL260116C00145000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| AAPL260618C00145000 | 2024-04-22 12:30PM EDT | 2026-06-18 | 44.37 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AAPL261218C00145000 | 2024-04-19 12:26PM EDT | 2026-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 1,047 | 25.00% |
| AAPL240503P00145000 | 2024-04-22 2:15PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | 1,267 | 12.50% |
| AAPL240510P00145000 | 2024-04-22 3:27PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 111 | 688 | 12.50% |
| AAPL240517P00145000 | 2024-04-22 3:40PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,542 | 7,551 | 12.50% |
| AAPL240524P00145000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 61 | 358 | 12.50% |
| AAPL240531P00145000 | 2024-04-22 3:52PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 109 | 547 | 6.25% |
| AAPL240621P00145000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 180 | 12,549 | 6.25% |
| AAPL240719P00145000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 77 | 1,602 | 6.25% |
| AAPL240816P00145000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 123 | 3,931 | 6.25% |
| AAPL240920P00145000 | 2024-04-22 2:11PM EDT | 2024-09-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 58 | 20,953 | 3.13% |
| AAPL241018P00145000 | 2024-04-22 2:22PM EDT | 2024-10-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 103 | 5,347 | 3.13% |
| AAPL241115P00145000 | 2024-04-22 3:20PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 291 | 525 | 3.13% |
| AAPL241220P00145000 | 2024-04-22 2:36PM EDT | 2024-12-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 21 | 3,354 | 3.13% |
| AAPL250117P00145000 | 2024-04-22 2:56PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 19,349 | 3.13% |
| AAPL250321P00145000 | 2024-04-22 3:39PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 387 | 1,685 | 3.13% |
| AAPL250620P00145000 | 2024-04-22 1:17PM EDT | 2025-06-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 32 | 4,109 | 3.13% |
| AAPL250919P00145000 | 2024-04-19 12:42PM EDT | 2025-09-19 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 359 | 3.13% |
| AAPL251219P00145000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,384 | 1.56% |
| AAPL260116P00145000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,273 | 1.56% |
| AAPL260618P00145000 | 2024-04-22 12:45PM EDT | 2026-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 1.56% |
| AAPL261218P00145000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 13 | 481 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.