Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,35 +1,45 (+1,77%) OURO
2.336,60 -9,80 (-0,42%) Bitcoin USD
66.303,46 -183,24 (-0,28%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 96.88% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 62.50% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 61 | 50.78% |
| AAPL240517C00230000 | 2024-04-22 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,492 | 44.53% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 41.02% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 47 | 38.28% |
| AAPL240621C00230000 | 2024-04-23 3:05PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 39 | 19,678 | 31.64% |
| AAPL240719C00230000 | 2024-04-23 12:15PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 26 | 4,658 | 27.64% |
| AAPL240816C00230000 | 2024-04-23 3:20PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 3 | 8,959 | 25.59% |
| AAPL240920C00230000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 37 | 14,037 | 24.54% |
| AAPL241018C00230000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 0.34 | 0.28 | 0.33 | -0.01 | -2.86% | 2 | 9,202 | 23.71% |
| AAPL241115C00230000 | 2024-04-22 10:49AM EDT | 2024-11-15 | 0.58 | 0.50 | 0.54 | 0.00 | - | 1 | 360 | 24.02% |
| AAPL241220C00230000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 0.75 | 0.71 | 0.79 | 0.00 | - | 15 | 9,778 | 23.90% |
| AAPL250117C00230000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 1.00 | 0.95 | 1.03 | 0.00 | - | 171 | 17,022 | 23.93% |
| AAPL250321C00230000 | 2024-04-23 2:45PM EDT | 2025-03-21 | 1.76 | 1.68 | 1.93 | -0.06 | -3.30% | 19 | 2,002 | 24.98% |
| AAPL250620C00230000 | 2024-04-23 3:20PM EDT | 2025-06-20 | 3.15 | 3.10 | 3.25 | -0.20 | -5.97% | 4 | 3,314 | 25.58% |
| AAPL250919C00230000 | 2024-04-22 1:20PM EDT | 2025-09-19 | 4.75 | 4.65 | 4.85 | 0.00 | - | 1 | 398 | 26.37% |
| AAPL251219C00230000 | 2024-04-22 11:29AM EDT | 2025-12-19 | 6.46 | 6.30 | 6.65 | -0.04 | -0.62% | 5 | 2,078 | 27.20% |
| AAPL260116C00230000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.10 | +0.10 | +1.45% | 19 | 2,595 | 27.26% |
| AAPL260618C00230000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 9.82 | 9.85 | 10.10 | -0.13 | -1.31% | 5 | 465 | 28.22% |
| AAPL261218C00230000 | 2024-04-23 12:46PM EDT | 2026-12-18 | 13.16 | 12.60 | 15.15 | +0.56 | +4.44% | 1 | 401 | 30.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 62.70 | 64.10 | 0.00 | - | 1 | 0 | 73.63% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 62.30 | 64.50 | 0.00 | - | 1 | 0 | 34.35% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 61.40 | 64.30 | 0.00 | - | 160 | 4 | 19.85% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 22.61% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 61.90 | 64.50 | 0.00 | - | 1 | 3 | 16.84% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 61.45 | 65.50 | 0.00 | - | 2 | 0 | 17.31% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 65.10 | 61.35 | 64.85 | 0.00 | - | 3 | 3 | 14.40% |
© 2024 Yahoo. Todos os direitos reservados.