Mercado fechará em 2 h 3 min
BOVESPA
125.080,98 +884,80 (+0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.823,25 +83,82 (+0,15%) PETROLEO CRU
83,52 +0,79 (+0,95%) OURO
2.409,40 +11,40 (+0,48%) Bitcoin USD
64.764,91 +1.945,62 (+3,10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:57PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00165000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 0.32 | 0.31 | 0.33 | -1.97 | -86.40% | 45,734 | 6,168 | 8.06% |
| AAPL240426C00165000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 2.35 | 2.34 | 2.36 | -1.46 | -38.32% | 12,092 | 2,788 | 23.68% |
| AAPL240503C00165000 | 2024-04-19 1:37PM EDT | 2024-05-03 | 4.55 | 4.45 | 4.50 | -1.20 | -20.87% | 1,788 | 1,353 | 33.34% |
| AAPL240510C00165000 | 2024-04-19 1:35PM EDT | 2024-05-10 | 5.05 | 5.00 | 5.10 | -1.40 | -21.71% | 2,860 | 787 | 31.24% |
| AAPL240517C00165000 | 2024-04-19 1:37PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.60 | -1.20 | -17.65% | 2,005 | 4,322 | 29.91% |
| AAPL240524C00165000 | 2024-04-19 1:05PM EDT | 2024-05-24 | 6.10 | 5.95 | 6.05 | -1.20 | -16.44% | 158 | 212 | 29.02% |
| AAPL240531C00165000 | 2024-04-19 1:38PM EDT | 2024-05-31 | 6.34 | 6.30 | 6.40 | -1.31 | -17.12% | 176 | 124 | 28.10% |
| AAPL240621C00165000 | 2024-04-19 1:36PM EDT | 2024-06-21 | 7.95 | 7.90 | 8.05 | -1.30 | -14.05% | 1,589 | 7,553 | 29.03% |
| AAPL240719C00165000 | 2024-04-19 1:37PM EDT | 2024-07-19 | 9.35 | 9.30 | 9.35 | -1.20 | -11.37% | 393 | 3,282 | 28.15% |
| AAPL240816C00165000 | 2024-04-19 1:31PM EDT | 2024-08-16 | 10.91 | 10.85 | 10.95 | -1.38 | -11.23% | 682 | 1,048 | 28.89% |
| AAPL240920C00165000 | 2024-04-19 1:20PM EDT | 2024-09-20 | 12.50 | 12.35 | 12.50 | -1.20 | -8.76% | 270 | 1,217 | 29.05% |
| AAPL241018C00165000 | 2024-04-19 1:03PM EDT | 2024-10-18 | 13.61 | 13.50 | 13.65 | -1.31 | -8.78% | 68 | 276 | 29.21% |
| AAPL241115C00165000 | 2024-04-19 12:49PM EDT | 2024-11-15 | 14.91 | 14.95 | 15.10 | -1.59 | -9.64% | 93 | 457 | 30.12% |
| AAPL241220C00165000 | 2024-04-19 1:40PM EDT | 2024-12-20 | 16.42 | 16.25 | 16.45 | -1.23 | -6.96% | 159 | 1,643 | 30.41% |
| AAPL250117C00165000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 17.45 | 17.35 | 17.55 | -1.40 | -7.43% | 217 | 10,080 | 30.76% |
| AAPL250321C00165000 | 2024-04-19 1:34PM EDT | 2025-03-21 | 19.80 | 19.65 | 19.85 | -1.20 | -5.71% | 152 | 1,153 | 31.40% |
| AAPL250620C00165000 | 2024-04-19 1:18PM EDT | 2025-06-20 | 23.05 | 22.80 | 23.00 | -1.25 | -5.14% | 36 | 1,000 | 32.34% |
| AAPL250919C00165000 | 2024-04-19 9:52AM EDT | 2025-09-19 | 25.30 | 25.60 | 25.80 | -2.40 | -8.66% | 22 | 185 | 32.99% |
| AAPL251219C00165000 | 2024-04-19 1:36PM EDT | 2025-12-19 | 28.27 | 28.15 | 28.35 | -1.38 | -4.65% | 14 | 2,737 | 33.49% |
| AAPL260116C00165000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 28.95 | 28.85 | 29.10 | -1.30 | -4.30% | 71 | 671 | 33.63% |
| AAPL260618C00165000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 32.30 | 32.55 | 32.95 | -1.65 | -4.86% | 51 | 436 | 34.29% |
| AAPL261218C00165000 | 2024-04-19 12:37PM EDT | 2026-12-18 | 35.91 | 35.90 | 36.95 | -3.09 | -7.92% | 51 | 171 | 34.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00165000 | 2024-04-19 1:42PM EDT | 2024-04-19 | 0.31 | 0.33 | 0.34 | +0.01 | +3.12% | 63,290 | 35,920 | 11.23% |
| AAPL240426P00165000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 2.17 | 2.16 | 2.19 | +0.62 | +40.00% | 15,756 | 9,941 | 22.97% |
| AAPL240503P00165000 | 2024-04-19 1:40PM EDT | 2024-05-03 | 4.12 | 4.10 | 4.20 | +0.77 | +22.99% | 1,478 | 5,305 | 31.85% |
| AAPL240510P00165000 | 2024-04-19 1:39PM EDT | 2024-05-10 | 4.62 | 4.60 | 4.70 | +0.72 | +18.32% | 1,434 | 2,825 | 29.40% |
| AAPL240517P00165000 | 2024-04-19 1:41PM EDT | 2024-05-17 | 5.10 | 5.05 | 5.15 | +0.85 | +20.00% | 3,222 | 20,915 | 28.03% |
| AAPL240524P00165000 | 2024-04-19 1:22PM EDT | 2024-05-24 | 5.35 | 5.30 | 5.45 | +0.79 | +17.32% | 146 | 1,402 | 26.61% |
| AAPL240531P00165000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 5.57 | 5.55 | 5.70 | +0.72 | +14.85% | 155 | 275 | 25.45% |
| AAPL240621P00165000 | 2024-04-19 1:41PM EDT | 2024-06-21 | 6.70 | 6.65 | 6.75 | +0.78 | +13.18% | 2,042 | 25,911 | 24.68% |
| AAPL240719P00165000 | 2024-04-19 1:33PM EDT | 2024-07-19 | 7.50 | 7.40 | 7.50 | +0.80 | +11.94% | 895 | 11,343 | 22.86% |
| AAPL240816P00165000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 8.50 | 8.45 | 8.55 | +0.80 | +10.43% | 379 | 9,126 | 22.80% |
| AAPL240920P00165000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 9.30 | 9.20 | 9.35 | +0.90 | +10.71% | 80 | 9,315 | 21.93% |
| AAPL241018P00165000 | 2024-04-19 1:36PM EDT | 2024-10-18 | 9.85 | 9.80 | 9.95 | +0.80 | +8.84% | 89 | 4,078 | 21.48% |
| AAPL241115P00165000 | 2024-04-19 1:29PM EDT | 2024-11-15 | 10.79 | 10.70 | 10.85 | +0.90 | +9.10% | 25 | 1,252 | 21.81% |
| AAPL241220P00165000 | 2024-04-19 1:23PM EDT | 2024-12-20 | 11.40 | 11.40 | 11.55 | +0.75 | +7.04% | 82 | 9,828 | 21.50% |
| AAPL250117P00165000 | 2024-04-19 1:03PM EDT | 2025-01-17 | 11.92 | 11.85 | 12.00 | +0.90 | +8.17% | 116 | 14,289 | 21.16% |
| AAPL250321P00165000 | 2024-04-19 1:21PM EDT | 2025-03-21 | 13.12 | 13.10 | 13.25 | +0.81 | +6.58% | 32 | 8,634 | 21.07% |
| AAPL250620P00165000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 14.65 | 14.65 | 14.80 | +0.83 | +6.01% | 112 | 4,596 | 20.89% |
| AAPL250919P00165000 | 2024-04-19 1:27PM EDT | 2025-09-19 | 16.10 | 15.90 | 16.10 | +1.45 | +9.90% | 1 | 234 | 20.64% |
| AAPL251219P00165000 | 2024-04-19 10:55AM EDT | 2025-12-19 | 16.88 | 16.95 | 17.35 | +0.53 | +3.24% | 9 | 2,244 | 20.52% |
| AAPL260116P00165000 | 2024-04-19 12:16PM EDT | 2026-01-16 | 17.73 | 17.25 | 17.60 | +1.53 | +9.44% | 108 | 3,546 | 20.35% |
| AAPL260618P00165000 | 2024-04-18 1:01PM EDT | 2026-06-18 | 19.25 | 18.65 | 19.10 | +1.05 | +5.77% | 1 | 2,649 | 19.85% |
| AAPL261218P00165000 | 2024-04-19 9:32AM EDT | 2026-12-18 | 20.00 | 19.55 | 20.80 | +0.40 | +2.04% | 22 | 38 | 19.49% |
© 2024 Yahoo. Todos os direitos reservados.