Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,89 +0,32 (+0,38%) OURO
2.338,30 -4,20 (-0,18%) Bitcoin USD
64.009,05 -467,49 (-0,73%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 196.88% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 70.31% |
| AAPL240517C00235000 | 2024-04-22 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 622 | 47.66% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 44.73% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 1 | 38.87% |
| AAPL240621C00235000 | 2024-04-25 10:40AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 75 | 9,325 | 33.99% |
| AAPL240719C00235000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 0.04 | 0.05 | 0.09 | 0.00 | - | 1 | 1,636 | 28.71% |
| AAPL240816C00235000 | 2024-04-25 12:44PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 26 | 1,925 | 26.66% |
| AAPL240920C00235000 | 2024-04-25 11:51AM EDT | 2024-09-20 | 0.18 | 0.19 | 0.23 | +0.03 | +20.00% | 100 | 2,505 | 24.78% |
| AAPL241018C00235000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 0.29 | 0.26 | 0.33 | 0.00 | - | 2 | 130 | 24.05% |
| AAPL241115C00235000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 0.45 | 0.48 | 0.53 | +0.04 | +9.76% | 1 | 137 | 24.26% |
| AAPL241220C00235000 | 2024-04-25 1:35PM EDT | 2024-12-20 | 0.65 | 0.68 | 0.75 | +0.07 | +12.07% | 5 | 8,415 | 23.94% |
| AAPL250117C00235000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 0.92 | 0.92 | 1.00 | +0.15 | +19.48% | 6 | 21,593 | 24.02% |
| AAPL250321C00235000 | 2024-04-25 9:33AM EDT | 2025-03-21 | 1.55 | 1.66 | 1.79 | 0.00 | - | 19 | 5,246 | 24.72% |
| AAPL250620C00235000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 2.89 | 3.00 | 3.15 | -0.10 | -3.34% | 2 | 1,618 | 25.50% |
| AAPL250919C00235000 | 2024-04-24 11:24AM EDT | 2025-09-19 | 4.24 | 4.40 | 4.65 | 0.00 | - | 3 | 147 | 26.11% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 5.75 | 6.15 | 6.45 | 0.00 | - | 21 | 1,104 | 26.96% |
| AAPL260116C00235000 | 2024-04-24 9:54AM EDT | 2026-01-16 | 6.35 | 6.60 | 6.90 | 0.00 | - | 1 | 765 | 27.02% |
| AAPL260618C00235000 | 2024-04-25 10:39AM EDT | 2026-06-18 | 9.36 | 9.55 | 9.80 | +0.18 | +1.96% | 1 | 645 | 27.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 470.12% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 64.35 | 65.85 | 0.00 | - | 19 | 2 | 22.69% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 25.29% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 14.71% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 27.61% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 19.84% |
© 2024 Yahoo. Todos os direitos reservados.