Mercado fechará em 6 h 7 min
BOVESPA
126.238,29 +1.592,71 (+1,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.156,22 +70,38 (+0,12%) PETROLEO CRU
84,06 +0,49 (+0,59%) OURO
2.351,80 +9,30 (+0,40%) Bitcoin USD
64.415,58 +1.048,55 (+1,65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 162.50% |
| AAPL240503C00220000 | 2024-04-25 10:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,193 | 60.16% |
| AAPL240510C00220000 | 2024-04-25 2:01PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | 0.00 | - | 26 | 266 | 50.00% |
| AAPL240517C00220000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 32,133 | 40.63% |
| AAPL240524C00220000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 35 | 38.97% |
| AAPL240531C00220000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 28 | 35.55% |
| AAPL240621C00220000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 12 | 71,008 | 29.10% |
| AAPL240719C00220000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | 0.00 | - | 178 | 4,462 | 25.49% |
| AAPL240816C00220000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 5 | 18,592 | 24.44% |
| AAPL240920C00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.55 | 0.47 | 0.51 | +0.05 | +10.00% | 100 | 24,255 | 23.51% |
| AAPL241018C00220000 | 2024-04-25 3:41PM EDT | 2024-10-18 | 0.67 | 0.66 | 0.69 | 0.00 | - | 21 | 3,332 | 22.90% |
| AAPL241115C00220000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 1.12 | 1.10 | 1.14 | 0.00 | - | 318 | 2,106 | 23.77% |
| AAPL241220C00220000 | 2024-04-26 9:34AM EDT | 2024-12-20 | 1.50 | 1.48 | 1.53 | 0.00 | - | 2 | 11,432 | 23.62% |
| AAPL250117C00220000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 1.91 | 1.90 | 1.96 | 0.00 | - | 67 | 19,790 | 23.87% |
| AAPL250321C00220000 | 2024-04-25 3:49PM EDT | 2025-03-21 | 3.10 | 3.00 | 3.15 | 0.00 | - | 15 | 541 | 24.70% |
| AAPL250620C00220000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 5.03 | 4.95 | 5.10 | 0.00 | - | 41 | 4,287 | 25.80% |
| AAPL250919C00220000 | 2024-04-24 10:44AM EDT | 2025-09-19 | 6.55 | 6.90 | 7.05 | 0.00 | - | 3 | 358 | 26.54% |
| AAPL251219C00220000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 9.05 | 8.95 | 9.25 | 0.00 | - | 5 | 2,640 | 27.48% |
| AAPL260116C00220000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 9.75 | 9.55 | 9.80 | 0.00 | - | 3 | 9,418 | 27.57% |
| AAPL260618C00220000 | 2024-04-23 3:34PM EDT | 2026-06-18 | 12.30 | 12.90 | 13.30 | 0.00 | - | 8 | 1,348 | 28.65% |
| AAPL261218C00220000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 16.62 | 16.35 | 17.00 | -0.08 | -0.48% | 1 | 427 | 29.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 49.85 | 50.45 | 0.00 | - | 2 | 0 | 56.64% |
| AAPL240621P00220000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 50.10 | 49.85 | 50.70 | 0.00 | - | 21 | 4 | 42.53% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 49.45 | 50.85 | 0.00 | - | 1 | 0 | 36.08% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 49.75 | 50.70 | 0.00 | - | 39 | 0 | 30.24% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 49.80 | 51.00 | 0.00 | - | 1 | 0 | 28.25% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 49.40 | 50.65 | 0.00 | - | 20 | 0 | 20.57% |
| AAPL250117P00220000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 50.40 | 49.10 | 51.15 | 0.00 | - | 2,620 | 413 | 21.67% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 49.65 | 52.00 | 0.00 | - | 1 | 5 | 22.20% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 48.75 | 51.65 | 0.00 | - | 3 | 3 | 18.74% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 49.30 | 51.50 | 0.00 | - | 1 | 1 | 16.63% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 53.80 | 49.50 | 51.15 | 0.00 | - | 1 | 1,476 | 14.47% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 50.46 | 49.50 | 51.85 | 0.00 | - | 1 | 115 | 15.77% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 50.25 | 51.85 | 0.00 | - | 2 | 8 | 14.17% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 50.30 | 52.35 | 0.00 | - | 1 | 3 | 13.59% |
© 2024 Yahoo. Todos os direitos reservados.