Mercado fechará em 6 h 46 min
BOVESPA
125.333,89 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
85,00 -0,41 (-0,48%) OURO
2.390,00 +7,00 (+0,29%) Bitcoin USD
63.003,34 -3.215,46 (-4,86%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00155000 | 2024-04-15 3:43PM EDT | 2024-04-19 | 18.62 | 0.00 | 0.00 | 0.00 | - | 45 | 14,074 | 0.00% |
| AAPL240426C00155000 | 2024-04-15 3:52PM EDT | 2024-04-26 | 18.70 | 0.00 | 0.00 | 0.00 | - | 63 | 191 | 0.00% |
| AAPL240503C00155000 | 2024-04-15 3:03PM EDT | 2024-05-03 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| AAPL240510C00155000 | 2024-04-15 1:11PM EDT | 2024-05-10 | 21.39 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| AAPL240517C00155000 | 2024-04-15 3:43PM EDT | 2024-05-17 | 19.91 | 0.00 | 0.00 | 0.00 | - | 13 | 1,393 | 0.00% |
| AAPL240524C00155000 | 2024-04-12 9:48AM EDT | 2024-05-24 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| AAPL240531C00155000 | 2024-04-15 3:30PM EDT | 2024-05-31 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240621C00155000 | 2024-04-15 3:36PM EDT | 2024-06-21 | 21.52 | 0.00 | 0.00 | 0.00 | - | 13 | 4,453 | 0.00% |
| AAPL240719C00155000 | 2024-04-15 3:00PM EDT | 2024-07-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 32 | 424 | 0.00% |
| AAPL240816C00155000 | 2024-04-15 10:38AM EDT | 2024-08-16 | 24.92 | 0.00 | 0.00 | 0.00 | - | 20 | 259 | 0.00% |
| AAPL240920C00155000 | 2024-04-15 3:26PM EDT | 2024-09-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,211 | 0.00% |
| AAPL241018C00155000 | 2024-04-15 2:49PM EDT | 2024-10-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 36 | 106 | 0.00% |
| AAPL241115C00155000 | 2024-04-12 3:01PM EDT | 2024-11-15 | 29.73 | 0.00 | 0.00 | 0.00 | - | 27 | 219 | 0.00% |
| AAPL241220C00155000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 31.53 | 0.00 | 0.00 | 0.00 | - | 7 | 1,051 | 0.00% |
| AAPL250117C00155000 | 2024-04-15 3:53PM EDT | 2025-01-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 16 | 4,426 | 0.00% |
| AAPL250321C00155000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 31.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,994 | 0.00% |
| AAPL250620C00155000 | 2024-04-15 10:57AM EDT | 2025-06-20 | 36.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,402 | 0.00% |
| AAPL250919C00155000 | 2024-04-15 2:27PM EDT | 2025-09-19 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL251219C00155000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 0.00% |
| AAPL260116C00155000 | 2024-04-15 2:49PM EDT | 2026-01-16 | 40.65 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| AAPL260618C00155000 | 2024-04-15 1:33PM EDT | 2026-06-18 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 0.00% |
| AAPL261218C00155000 | 2024-04-11 11:50AM EDT | 2026-12-18 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00155000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,279 | 40,885 | 25.00% |
| AAPL240426P00155000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 403 | 4,662 | 12.50% |
| AAPL240503P00155000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 437 | 3,253 | 12.50% |
| AAPL240510P00155000 | 2024-04-15 3:57PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 692 | 20,494 | 12.50% |
| AAPL240517P00155000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4,261 | 15,025 | 6.25% |
| AAPL240524P00155000 | 2024-04-15 3:57PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 78 | 346 | 6.25% |
| AAPL240531P00155000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 65 | 82 | 6.25% |
| AAPL240621P00155000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 508 | 18,000 | 6.25% |
| AAPL240719P00155000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 152 | 7,593 | 6.25% |
| AAPL240816P00155000 | 2024-04-15 3:51PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 123 | 2,129 | 3.13% |
| AAPL240920P00155000 | 2024-04-15 3:33PM EDT | 2024-09-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 32 | 9,621 | 3.13% |
| AAPL241018P00155000 | 2024-04-15 12:05PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 117 | 2,551 | 3.13% |
| AAPL241115P00155000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,936 | 3.13% |
| AAPL241220P00155000 | 2024-04-15 3:17PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 307 | 2,535 | 3.13% |
| AAPL250117P00155000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 648 | 12,594 | 3.13% |
| AAPL250321P00155000 | 2024-04-15 3:46PM EDT | 2025-03-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 60 | 3,315 | 3.13% |
| AAPL250620P00155000 | 2024-04-15 2:44PM EDT | 2025-06-20 | 8.26 | 0.00 | 0.00 | 0.00 | - | 3 | 4,837 | 1.56% |
| AAPL250919P00155000 | 2024-04-15 10:17AM EDT | 2025-09-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 953 | 1.56% |
| AAPL251219P00155000 | 2024-04-15 10:17AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,650 | 1.56% |
| AAPL260116P00155000 | 2024-04-15 2:06PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 41 | 1,466 | 1.56% |
| AAPL260618P00155000 | 2024-04-11 3:43PM EDT | 2026-06-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 1.56% |
| AAPL261218P00155000 | 2024-04-11 12:49PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 214 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.