Mercado abrirá em 6 h 4 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
83,02 +0,17 (+0,21%) OURO
2.315,20 -31,20 (-1,33%) Bitcoin USD
66.388,25 +9,68 (+0,01%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00215000 | 2024-04-19 12:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240510C00215000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240517C00215000 | 2024-04-22 3:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAPL240524C00215000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240531C00215000 | 2024-04-18 1:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| AAPL240719C00215000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 12.50% |
| AAPL240816C00215000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL240920C00215000 | 2024-04-22 3:52PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-04-22 3:30PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL241115C00215000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL241220C00215000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00215000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| AAPL250321C00215000 | 2024-04-22 2:52PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL250620C00215000 | 2024-04-22 3:34PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250919C00215000 | 2024-04-22 11:08AM EDT | 2025-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219C00215000 | 2024-04-22 2:46PM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260116C00215000 | 2024-04-22 2:17PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL260618C00215000 | 2024-04-22 2:11PM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 33.30% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-22 3:18PM EDT | 2025-01-17 | 47.70 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 17.08% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.