Mercado fechará em 3 h 15 min
BOVESPA
124.447,80 -292,89 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.515,48 +51,49 (+0,09%) PETROLEO CRU
82,52 -0,29 (-0,35%) OURO
2.339,00 +0,60 (+0,03%) Bitcoin USD
64.103,53 -586,29 (-0,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:45PM EDT. Mercado aberto.
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 70.31% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,124 | 51.95% |
| AAPL240621C00240000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 80 | 8,595 | 32.81% |
| AAPL240719C00240000 | 2024-04-23 12:57PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 868 | 29.00% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | 0.00 | - | 5 | 692 | 27.15% |
| AAPL240920C00240000 | 2024-04-25 11:51AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 100 | 3,362 | 24.95% |
| AAPL241018C00240000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.24 | 0.00 | - | 10 | 832 | 24.27% |
| AAPL241115C00240000 | 2024-04-24 2:41PM EDT | 2024-11-15 | 0.31 | 0.33 | 0.36 | 0.00 | - | 51 | 458 | 24.02% |
| AAPL241220C00240000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 0.46 | 0.48 | 0.54 | 0.00 | - | 109 | 11,632 | 23.80% |
| AAPL250117C00240000 | 2024-04-25 11:36AM EDT | 2025-01-17 | 0.66 | 0.66 | 0.70 | +0.05 | +8.20% | 2 | 16,868 | 23.65% |
| AAPL250321C00240000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 1.28 | 1.22 | 1.34 | +0.03 | +2.40% | 14 | 527 | 24.34% |
| AAPL250620C00240000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 2.35 | 2.40 | 2.50 | 0.00 | - | 2 | 5,517 | 25.13% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 3.70 | 3.80 | 0.00 | - | 2 | 1,876 | 25.68% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 5.10 | 5.20 | 5.35 | 0.00 | - | 5 | 1,507 | 26.40% |
| AAPL260116C00240000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 5.74 | 5.60 | 5.80 | +0.04 | +0.70% | 1 | 1,631 | 26.54% |
| AAPL260618C00240000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 8.80 | 8.30 | 8.70 | +0.50 | +6.02% | 1 | 356 | 27.66% |
| AAPL261218C00240000 | 2024-04-25 12:22PM EDT | 2026-12-18 | 11.50 | 10.45 | 11.90 | +0.15 | +1.32% | 7 | 99 | 28.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 70.60 | 71.15 | 0.00 | - | - | 0 | 198.44% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 70.65 | 71.10 | 0.00 | - | 1 | 2 | 44.19% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 29.79% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 70.60 | 71.50 | 0.00 | - | 2 | 0 | 31.89% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 70.70 | 71.60 | 0.00 | - | 2 | 2 | 24.43% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 69.70 | 71.90 | 0.00 | - | 2,370 | 0 | 20.80% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 18.88% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 17.94% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 15.59% |
© 2024 Yahoo. Todos os direitos reservados.