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
62.669,30 -1.823,73 (-2,83%)
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:160.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00160000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 10.29 | 10.00 | 10.25 | -0.66 | -6.03% | 677 | 940 | 43.87% |
| AAPL240510C00160000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 11.25 | 10.60 | 10.75 | +0.18 | +1.63% | 88 | 513 | 36.62% |
| AAPL240517C00160000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 11.05 | 11.00 | 11.15 | -0.75 | -6.36% | 191 | 2,683 | 33.25% |
| AAPL240524C00160000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 11.50 | 11.35 | 11.65 | -0.60 | -4.96% | 245 | 245 | 32.25% |
| AAPL240531C00160000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 12.41 | 11.70 | 11.95 | -0.09 | -0.72% | 63 | 70 | 30.63% |
| AAPL240621C00160000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 13.30 | 13.15 | 13.40 | -0.80 | -5.67% | 76 | 13,035 | 30.70% |
| AAPL240719C00160000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 15.00 | 14.55 | 14.70 | -0.40 | -2.60% | 37 | 991 | 29.60% |
| AAPL240816C00160000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 16.62 | 16.00 | 16.25 | +0.54 | +3.36% | 16 | 804 | 30.21% |
| AAPL240920C00160000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 17.86 | 17.45 | 17.70 | +0.36 | +2.06% | 16 | 2,900 | 30.04% |
| AAPL241018C00160000 | 2024-04-26 12:01PM EDT | 2024-10-18 | 19.55 | 18.65 | 18.90 | +2.91 | +17.49% | 1 | 197 | 30.29% |
| AAPL241115C00160000 | 2024-04-26 2:49PM EDT | 2024-11-15 | 20.60 | 20.00 | 20.30 | +0.20 | +0.98% | 11 | 490 | 31.10% |
| AAPL241220C00160000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 21.55 | 21.40 | 21.65 | -0.40 | -1.82% | 25 | 1,199 | 31.35% |
| AAPL250117C00160000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 22.60 | 22.35 | 22.75 | -0.31 | -1.35% | 35 | 12,010 | 31.68% |
| AAPL250321C00160000 | 2024-04-25 11:38AM EDT | 2025-03-21 | 24.43 | 24.60 | 24.90 | 0.00 | - | 8 | 786 | 32.04% |
| AAPL250620C00160000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 27.90 | 27.70 | 28.05 | -0.45 | -1.59% | 81 | 3,550 | 32.95% |
| AAPL250919C00160000 | 2024-04-25 10:46AM EDT | 2025-09-19 | 30.34 | 30.35 | 30.80 | 0.00 | - | 1 | 85 | 33.52% |
| AAPL251219C00160000 | 2024-04-26 3:19PM EDT | 2025-12-19 | 33.74 | 32.95 | 33.45 | +2.09 | +6.60% | 1 | 1,566 | 34.12% |
| AAPL260116C00160000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 34.54 | 33.70 | 34.35 | +0.14 | +0.41% | 2 | 603 | 34.43% |
| AAPL260618C00160000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 38.15 | 37.40 | 38.20 | +2.20 | +6.12% | 1 | 415 | 35.03% |
| AAPL261218C00160000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 41.92 | 40.75 | 42.80 | +1.12 | +2.75% | 1 | 261 | 36.03% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.71 | 0.71 | 0.72 | -0.11 | -13.41% | 6,346 | 14,354 | 39.80% |
| AAPL240510P00160000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.13 | 1.13 | 1.19 | -0.07 | -5.83% | 938 | 3,406 | 33.79% |
| AAPL240517P00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.53 | 1.48 | 1.55 | -0.04 | -2.55% | 3,464 | 27,791 | 30.76% |
| AAPL240524P00160000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.79 | 1.74 | 1.83 | +0.04 | +2.29% | 465 | 1,044 | 28.66% |
| AAPL240531P00160000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.89 | 1.89 | 2.01 | -0.06 | -3.08% | 138 | 860 | 26.77% |
| AAPL240621P00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.93 | 2.81 | 2.97 | -0.02 | -0.68% | 1,502 | 41,886 | 25.69% |
| AAPL240719P00160000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 3.40 | 3.55 | 3.65 | -0.25 | -6.85% | 328 | 5,367 | 23.47% |
| AAPL240816P00160000 | 2024-04-26 2:22PM EDT | 2024-08-16 | 4.50 | 4.55 | 4.65 | -0.15 | -3.23% | 80 | 3,615 | 23.40% |
| AAPL240920P00160000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.40 | +0.10 | +1.92% | 38 | 14,300 | 22.39% |
| AAPL241018P00160000 | 2024-04-26 11:53AM EDT | 2024-10-18 | 5.50 | 5.85 | 5.95 | -0.45 | -7.56% | 5 | 2,579 | 21.83% |
| AAPL241115P00160000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 6.66 | 6.70 | 6.90 | -0.19 | -2.77% | 19 | 1,760 | 22.35% |
| AAPL241220P00160000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 7.40 | 7.30 | 7.55 | +0.05 | +0.68% | 1,073 | 11,384 | 21.94% |
| AAPL250117P00160000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 7.56 | 7.75 | 8.00 | -0.34 | -4.30% | 132 | 25,321 | 21.60% |
| AAPL250321P00160000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 8.88 | 8.90 | 9.15 | -0.22 | -2.42% | 12 | 2,321 | 21.36% |
| AAPL250620P00160000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 10.40 | 10.45 | 10.65 | -0.35 | -3.26% | 37 | 6,074 | 21.12% |
| AAPL250919P00160000 | 2024-04-26 3:11PM EDT | 2025-09-19 | 11.55 | 11.70 | 12.05 | -0.50 | -4.15% | 9 | 730 | 21.02% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 13.35 | 12.90 | 13.15 | 0.00 | - | 8 | 7,246 | 20.72% |
| AAPL260116P00160000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 13.14 | 13.15 | 13.40 | -0.11 | -0.83% | 232 | 3,004 | 20.55% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 15.15 | 14.55 | 14.95 | 0.00 | - | 21 | 8,000 | 20.10% |
| AAPL261218P00160000 | 2024-04-26 12:28PM EDT | 2026-12-18 | 16.70 | 15.05 | 17.35 | +0.70 | +4.38% | 3 | 291 | 20.41% |
© 2024 Yahoo. Todos os direitos reservados.