Mercado fechará em 4 h 47 min
BOVESPA
126.224,41 +1.578,83 (+1,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.449,61 +363,77 (+0,64%) PETROLEO CRU
83,49 -0,08 (-0,10%) OURO
2.345,70 +3,20 (+0,14%) Bitcoin USD
63.707,09 +320,32 (+0,51%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:13AM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-26 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,527 | 87.50% |
| AAPL240503C00195000 | 2024-04-26 10:41AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,777 | 4,687 | 42.77% |
| AAPL240510C00195000 | 2024-04-26 10:55AM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | 0.00 | - | 607 | 3,787 | 34.38% |
| AAPL240517C00195000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | 0.00 | - | 420 | 25,548 | 29.98% |
| AAPL240524C00195000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 0.21 | 0.22 | 0.23 | -0.01 | -4.55% | 105 | 1,783 | 27.34% |
| AAPL240531C00195000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 0.26 | 0.27 | 0.28 | -0.03 | -10.34% | 90 | 868 | 25.49% |
| AAPL240621C00195000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 0.71 | 0.73 | 0.76 | -0.02 | -2.74% | 392 | 31,807 | 25.34% |
| AAPL240719C00195000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 1.19 | 1.19 | 1.22 | +0.04 | +3.48% | 72 | 8,728 | 23.65% |
| AAPL240816C00195000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 2.02 | 2.04 | 2.08 | +0.05 | +2.54% | 247 | 59,990 | 24.32% |
| AAPL240920C00195000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 2.84 | 2.85 | 2.92 | +0.14 | +5.19% | 231 | 15,329 | 24.05% |
| AAPL241018C00195000 | 2024-04-26 10:56AM EDT | 2024-10-18 | 3.63 | 3.60 | 3.70 | +0.28 | +8.56% | 3 | 1,637 | 24.26% |
| AAPL241115C00195000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 4.76 | 4.75 | 4.85 | +0.26 | +5.78% | 3 | 926 | 25.35% |
| AAPL241220C00195000 | 2024-04-26 10:50AM EDT | 2024-12-20 | 5.75 | 5.75 | 5.90 | +0.15 | +2.68% | 31 | 8,439 | 25.67% |
| AAPL250117C00195000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 6.60 | 6.65 | 6.70 | +0.10 | +1.54% | 42 | 21,944 | 25.86% |
| AAPL250321C00195000 | 2024-04-26 10:00AM EDT | 2025-03-21 | 8.60 | 8.75 | 8.90 | +0.07 | +0.82% | 3 | 2,347 | 27.01% |
| AAPL250620C00195000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 11.45 | 11.65 | 11.90 | -0.10 | -0.87% | 28 | 3,299 | 28.27% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 14.40 | 14.60 | 0.00 | - | 19 | 395 | 29.09% |
| AAPL251219C00195000 | 2024-04-26 9:40AM EDT | 2025-12-19 | 16.85 | 16.90 | 17.20 | +1.54 | +10.06% | 5 | 2,117 | 29.83% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 17.75 | 17.95 | 0.00 | - | 16 | 7,583 | 30.01% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 21.65 | 22.00 | 0.00 | - | 1 | 718 | 31.01% |
| AAPL261218C00195000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 25.10 | 25.30 | 26.30 | 0.00 | - | 2 | 379 | 31.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 2024-04-26 | 25.95 | 23.65 | 24.00 | 0.00 | - | 47 | 48 | 0.00% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 23.60 | 24.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 23.85 | 24.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240517P00195000 | 2024-04-26 10:22AM EDT | 2024-05-17 | 24.20 | 23.80 | 24.05 | -1.90 | -7.28% | 28 | 24 | 0.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 23.80 | 24.10 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 23.85 | 24.10 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL240621P00195000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 24.35 | 24.00 | 24.15 | -1.65 | -6.35% | 4 | 5,503 | 0.00% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 23.95 | 24.50 | 0.00 | - | 15 | 215 | 0.00% |
| AAPL240816P00195000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 24.80 | 24.05 | 24.90 | -1.20 | -4.62% | 2 | 1,107 | 15.36% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 24.15 | 24.80 | 0.00 | - | 8 | 5,381 | 12.62% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 24.60 | 25.00 | 0.00 | - | 10 | 23 | 12.96% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 24.75 | 25.50 | 0.00 | - | 3 | 30 | 14.38% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 25.35 | 25.95 | 0.00 | - | 2 | 3,316 | 14.83% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 25.55 | 26.15 | 0.00 | - | 1 | 8,841 | 14.62% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 25.80 | 26.95 | 0.00 | - | 40 | 77 | 15.07% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 26.85 | 28.75 | 0.00 | - | 111 | 413 | 16.64% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 28.30 | 29.55 | 0.00 | - | 1 | 98 | 16.30% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 28.60 | 30.15 | 0.00 | - | 1 | 2,379 | 15.84% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 29.35 | 30.10 | 0.00 | - | 10 | 671 | 15.42% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 30.75 | 31.25 | 0.00 | - | 3 | 85 | 15.17% |
© 2024 Yahoo. Todos os direitos reservados.