Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.944,41 -1.043,75 (-1,61%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,269 | 50.00% |
| AAPL240503C00200000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 517 | 6,154 | 41.02% |
| AAPL240510C00200000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | 0.00 | - | 476 | 1,579 | 35.16% |
| AAPL240517C00200000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 2,350 | 35,586 | 32.23% |
| AAPL240524C00200000 | 2024-04-19 2:31PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 285 | 629 | 30.08% |
| AAPL240531C00200000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 368 | 2,206 | 28.71% |
| AAPL240621C00200000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.07 | -16.67% | 18,501 | 56,600 | 27.00% |
| AAPL240719C00200000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 0.59 | 0.60 | 0.63 | -0.16 | -21.33% | 1,249 | 17,468 | 25.23% |
| AAPL240816C00200000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 1.10 | 1.09 | 1.13 | -0.25 | -18.52% | 420 | 12,996 | 25.39% |
| AAPL240920C00200000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 1.66 | 1.60 | 1.67 | -0.28 | -14.43% | 2,003 | 34,248 | 24.85% |
| AAPL241018C00200000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 2.13 | 2.04 | 2.17 | -0.42 | -16.47% | 282 | 3,462 | 24.74% |
| AAPL241115C00200000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 3.00 | 2.95 | 3.00 | -0.39 | -11.50% | 319 | 1,379 | 25.65% |
| AAPL241220C00200000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.90 | -0.55 | -12.94% | 287 | 9,668 | 26.12% |
| AAPL250117C00200000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.60 | -0.53 | -10.64% | 3,218 | 42,038 | 26.39% |
| AAPL250321C00200000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 6.20 | 6.15 | 6.30 | -0.50 | -7.46% | 215 | 6,118 | 27.14% |
| AAPL250620C00200000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 8.74 | 8.65 | 8.85 | -0.61 | -6.52% | 613 | 4,198 | 28.22% |
| AAPL250919C00200000 | 2024-04-19 1:35PM EDT | 2025-09-19 | 11.22 | 11.00 | 11.35 | -0.71 | -5.95% | 595 | 1,779 | 29.11% |
| AAPL251219C00200000 | 2024-04-19 3:10PM EDT | 2025-12-19 | 13.70 | 13.40 | 13.90 | -0.65 | -4.53% | 166 | 7,007 | 30.03% |
| AAPL260116C00200000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 14.29 | 14.10 | 14.30 | -0.83 | -5.49% | 864 | 5,908 | 29.84% |
| AAPL260618C00200000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 17.87 | 17.80 | 17.95 | -1.34 | -6.98% | 78 | 3,744 | 30.68% |
| AAPL261218C00200000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 21.41 | 21.20 | 23.05 | -1.47 | -6.42% | 165 | 1,228 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-19 9:33AM EDT | 2024-04-26 | 33.85 | 34.70 | 35.40 | +0.65 | +1.96% | 3 | 3 | 59.77% |
| AAPL240503P00200000 | 2024-04-16 9:59AM EDT | 2024-05-03 | 26.90 | 34.50 | 35.50 | 0.00 | - | 8 | 0 | 61.23% |
| AAPL240510P00200000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 32.85 | 34.55 | 35.45 | 0.00 | - | 14 | 0 | 48.93% |
| AAPL240517P00200000 | 2024-04-19 11:59AM EDT | 2024-05-17 | 35.55 | 34.55 | 35.50 | +2.85 | +8.72% | 1 | 19 | 43.31% |
| AAPL240531P00200000 | 2024-04-12 1:20PM EDT | 2024-05-31 | 24.90 | 34.25 | 35.55 | 0.00 | - | 10 | 0 | 36.08% |
| AAPL240621P00200000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 35.00 | 34.60 | 35.50 | +2.00 | +6.06% | 6,559 | 2,415 | 28.91% |
| AAPL240719P00200000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 35.95 | 34.55 | 36.30 | +2.95 | +8.94% | 5 | 525 | 30.16% |
| AAPL240816P00200000 | 2024-04-18 12:18PM EDT | 2024-08-16 | 32.42 | 34.60 | 35.50 | 0.00 | - | 12 | 74 | 21.05% |
| AAPL240920P00200000 | 2024-04-17 2:49PM EDT | 2024-09-20 | 31.13 | 34.50 | 36.35 | 0.00 | - | 50 | 2,599 | 23.44% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 34.55 | 35.65 | 0.00 | - | 1 | 137 | 18.03% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 34.95 | 35.60 | 0.00 | - | 5 | 50 | 16.50% |
| AAPL241220P00200000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 35.35 | 35.00 | 35.90 | +3.78 | +11.97% | 11 | 3,526 | 16.77% |
| AAPL250117P00200000 | 2024-04-19 2:28PM EDT | 2025-01-17 | 35.42 | 35.25 | 35.85 | +2.92 | +8.98% | 101 | 12,052 | 15.67% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 34.80 | 37.20 | +4.02 | +12.43% | 30 | 314 | 18.34% |
| AAPL250620P00200000 | 2024-04-19 10:14AM EDT | 2025-06-20 | 36.34 | 35.15 | 36.90 | +1.76 | +5.09% | 15 | 4,034 | 15.56% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 17.66% |
| AAPL251219P00200000 | 2024-04-19 3:48PM EDT | 2025-12-19 | 37.35 | 36.25 | 39.20 | +1.52 | +4.24% | 4 | 3,280 | 17.09% |
| AAPL260116P00200000 | 2024-04-19 10:38AM EDT | 2026-01-16 | 37.85 | 36.85 | 39.15 | +6.79 | +21.86% | 1 | 1,316 | 16.64% |
| AAPL260618P00200000 | 2024-04-19 11:28AM EDT | 2026-06-18 | 39.14 | 37.90 | 40.10 | +2.67 | +7.32% | 2 | 97 | 16.22% |
| AAPL261218P00200000 | 2024-04-19 2:49PM EDT | 2026-12-18 | 40.05 | 38.00 | 41.85 | +1.68 | +4.38% | 5 | 25 | 16.61% |
© 2024 Yahoo. Todos os direitos reservados.