Mercado fechará em 4 hs
BOVESPA
124.950,41 -622,75 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.409,84 -142,06 (-0,25%) PETROLEO CRU
82,81 +0,91 (+1,11%) OURO
2.335,40 -11,00 (-0,47%) Bitcoin USD
66.443,23 +423,30 (+0,64%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:00PM EDT. Mercado aberto.
Preço de exercício:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 65.63% |
| AAPL240503C00205000 | 2024-04-23 11:16AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 869 | 46.09% |
| AAPL240510C00205000 | 2024-04-23 11:26AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 795 | 38.67% |
| AAPL240517C00205000 | 2024-04-23 11:38AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 127 | 7,845 | 33.79% |
| AAPL240524C00205000 | 2024-04-23 10:00AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 31 | 518 | 30.57% |
| AAPL240531C00205000 | 2024-04-23 11:06AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 86 | 41 | 27.74% |
| AAPL240621C00205000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | 0.00 | - | 27 | 23,731 | 26.17% |
| AAPL240719C00205000 | 2024-04-23 11:35AM EDT | 2024-07-19 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 58 | 5,654 | 23.98% |
| AAPL240816C00205000 | 2024-04-23 10:50AM EDT | 2024-08-16 | 0.67 | 0.66 | 0.69 | -0.05 | -6.94% | 127 | 6,066 | 24.22% |
| AAPL240920C00205000 | 2024-04-23 10:59AM EDT | 2024-09-20 | 1.03 | 1.02 | 1.05 | -0.02 | -1.90% | 38 | 13,140 | 23.43% |
| AAPL241018C00205000 | 2024-04-22 3:57PM EDT | 2024-10-18 | 1.43 | 1.41 | 1.48 | +0.03 | +2.14% | 11 | 2,274 | 23.52% |
| AAPL241115C00205000 | 2024-04-23 11:11AM EDT | 2024-11-15 | 2.12 | 2.11 | 2.15 | +0.01 | +0.47% | 13 | 257 | 24.37% |
| AAPL241220C00205000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 2.81 | 2.78 | 2.85 | -0.01 | -0.35% | 6 | 5,478 | 24.65% |
| AAPL250117C00205000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 3.43 | 3.40 | 3.50 | +0.03 | +0.88% | 36 | 15,593 | 25.05% |
| AAPL250321C00205000 | 2024-04-23 11:08AM EDT | 2025-03-21 | 5.00 | 4.95 | 5.10 | -0.02 | -0.40% | 8 | 7,469 | 25.99% |
| AAPL250620C00205000 | 2024-04-23 10:52AM EDT | 2025-06-20 | 7.40 | 7.40 | 7.55 | -0.20 | -2.63% | 2 | 6,151 | 27.23% |
| AAPL250919C00205000 | 2024-04-22 11:23AM EDT | 2025-09-19 | 9.70 | 9.70 | 9.85 | 0.00 | - | 2 | 418 | 28.03% |
| AAPL251219C00205000 | 2024-04-23 10:13AM EDT | 2025-12-19 | 12.05 | 12.05 | 12.20 | -0.33 | -2.67% | 1 | 1,064 | 28.84% |
| AAPL260116C00205000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 12.54 | 12.65 | 12.80 | -0.08 | -0.63% | 3 | 847 | 28.93% |
| AAPL260618C00205000 | 2024-04-23 10:31AM EDT | 2026-06-18 | 16.38 | 16.25 | 16.45 | +0.13 | +0.80% | 11 | 6,860 | 29.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00205000 | 2024-04-22 3:14PM EDT | 2024-04-26 | 38.30 | 38.10 | 38.70 | 0.00 | - | 46 | 3 | 85.55% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 38.05 | 38.85 | 0.00 | - | - | 0 | 48.83% |
| AAPL240517P00205000 | 2024-04-18 10:43AM EDT | 2024-05-17 | 36.85 | 38.20 | 38.60 | 0.00 | - | 4 | 8 | 0.00% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 38.05 | 38.65 | 0.00 | - | 1 | 1 | 24.22% |
| AAPL240621P00205000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 38.65 | 37.90 | 38.50 | 0.00 | - | 860 | 299 | 0.00% |
| AAPL240719P00205000 | 2024-04-22 3:18PM EDT | 2024-07-19 | 38.05 | 38.20 | 38.60 | 0.00 | - | 100 | 57 | 0.00% |
| AAPL240816P00205000 | 2024-04-19 2:36PM EDT | 2024-08-16 | 40.05 | 38.05 | 38.65 | 0.00 | - | 1 | 4 | 13.28% |
| AAPL240920P00205000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 37.86 | 38.15 | 38.60 | 0.00 | - | 3,820 | 3,210 | 0.00% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 38.15 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 38.25 | 38.75 | 0.00 | - | 1 | 0 | 13.18% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 38.10 | 38.85 | 0.00 | - | 1 | 603 | 13.44% |
| AAPL250117P00205000 | 2024-04-19 1:45PM EDT | 2025-01-17 | 40.10 | 38.10 | 38.95 | 0.00 | - | 7 | 3,358 | 13.60% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 38.00 | 39.80 | 0.00 | - | 1 | 20 | 16.22% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 2025-06-20 | 36.62 | 38.75 | 40.20 | 0.00 | - | 1 | 2,593 | 15.56% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 9.63% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 39.40 | 40.55 | 0.00 | - | 3 | 1,339 | 13.80% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 39.75 | 42.05 | 0.00 | - | 10 | 640 | 16.24% |
| AAPL260618P00205000 | 2024-04-15 3:21PM EDT | 2026-06-18 | 36.00 | 39.70 | 42.75 | 0.00 | - | 1 | 50 | 15.60% |
© 2024 Yahoo. Todos os direitos reservados.