Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,63 -0,10 (-0,12%) OURO
2.395,10 -2,90 (-0,12%) Bitcoin USD
63.314,14 +1.954,39 (+3,19%)
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:225.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00225000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,694 | 131.25% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 60.94% |
| AAPL240503C00225000 | 2024-04-15 1:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 478 | 51.95% |
| AAPL240510C00225000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 43.36% |
| AAPL240517C00225000 | 2024-04-15 1:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 2,730 | 37.89% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 39.94% |
| AAPL240621C00225000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 56 | 32,652 | 30.18% |
| AAPL240719C00225000 | 2024-04-18 2:09PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 70 | 2,934 | 27.15% |
| AAPL240816C00225000 | 2024-04-18 3:36PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.27 | -0.06 | -20.00% | 20 | 6,364 | 26.27% |
| AAPL240920C00225000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.40 | -0.06 | -13.04% | 102 | 19,647 | 24.71% |
| AAPL241018C00225000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.58 | -0.04 | -6.25% | 5 | 599 | 24.37% |
| AAPL241115C00225000 | 2024-04-18 12:41PM EDT | 2024-11-15 | 0.90 | 0.88 | 0.94 | -0.17 | -15.89% | 2 | 586 | 25.04% |
| AAPL241220C00225000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 1.23 | 1.22 | 1.26 | -0.13 | -9.56% | 19 | 4,006 | 24.78% |
| AAPL250117C00225000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 1.55 | 1.52 | 1.59 | -0.17 | -9.88% | 86 | 15,367 | 24.84% |
| AAPL250321C00225000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 2.51 | 2.47 | 2.59 | -0.39 | -13.45% | 40 | 1,380 | 25.52% |
| AAPL250620C00225000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 4.10 | 4.30 | -0.31 | -6.95% | 61 | 1,678 | 26.50% |
| AAPL250919C00225000 | 2024-04-18 11:49AM EDT | 2025-09-19 | 6.07 | 5.80 | 6.05 | -0.08 | -1.30% | 2 | 382 | 27.16% |
| AAPL251219C00225000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 8.22 | 7.80 | 8.00 | 0.00 | - | 4 | 1,228 | 27.94% |
| AAPL260116C00225000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 8.45 | 8.40 | 8.55 | -0.25 | -2.87% | 59 | 3,142 | 28.08% |
| AAPL260618C00225000 | 2024-04-18 3:38PM EDT | 2026-06-18 | 11.65 | 11.50 | 11.75 | -0.10 | -0.85% | 2 | 1,867 | 29.01% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 2024-04-19 | 54.89 | 57.35 | 58.50 | 0.00 | - | 3 | 0 | 230.57% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 57.55 | 58.55 | 0.00 | - | 4 | 0 | 41.19% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 57.40 | 58.45 | 0.00 | - | 1 | 1 | 25.73% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 57.50 | 58.55 | 0.00 | - | 10 | 0 | 24.54% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 57.35 | 58.60 | 0.00 | - | 14 | 3 | 21.53% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 2025-01-17 | 56.80 | 57.30 | 58.45 | 0.00 | - | 16 | 4 | 19.43% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 49.80 | 53.55 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 57.10 | 59.30 | 0.00 | - | 10 | 0 | 15.74% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 56.65 | 59.00 | 0.00 | - | 2 | 3 | 13.38% |
© 2024 Yahoo. Todos os direitos reservados.