Mercado abrirá em 1 h 5 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,38 -0,52 (-0,63%) OURO
2.315,90 -30,50 (-1,30%) Bitcoin USD
66.066,23 +143,41 (+0,22%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,623 | 25.00% |
| AAPL240621C00245000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 6,128 | 25.00% |
| AAPL240719C00245000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,543 | 12.50% |
| AAPL240816C00245000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 12.50% |
| AAPL240920C00245000 | 2024-04-22 10:16AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 5,268 | 12.50% |
| AAPL241018C00245000 | 2024-04-19 12:56PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 200 | 197 | 12.50% |
| AAPL241115C00245000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 48 | 182 | 12.50% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3,005 | 12.50% |
| AAPL250117C00245000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 32 | 9,906 | 12.50% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 6.25% |
| AAPL250620C00245000 | 2024-04-22 12:00PM EDT | 2025-06-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 4,132 | 6.25% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 6.25% |
| AAPL251219C00245000 | 2024-04-19 3:18PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 468 | 6.25% |
| AAPL260116C00245000 | 2024-04-22 1:43PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,643 | 6.25% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.