Mercado fechará em 5 h 45 min
BOVESPA
125.035,63 -112,44 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.251,43 -382,32 (-0,68%) PETROLEO CRU
82,97 -0,39 (-0,47%) OURO
2.332,60 -9,50 (-0,41%) Bitcoin USD
66.138,94 -652,32 (-0,98%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| AAPL240517C00250000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,432 | 51.56% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 46.68% |
| AAPL240621C00250000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 503 | 10,091 | 36.33% |
| AAPL240719C00250000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,541 | 30.86% |
| AAPL240816C00250000 | 2024-04-23 2:38PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 13 | 1,778 | 27.54% |
| AAPL240920C00250000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 0.05 | 0.07 | 0.12 | 0.00 | - | 216 | 3,789 | 26.71% |
| AAPL241018C00250000 | 2024-04-22 3:55PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.15 | +0.02 | +20.00% | 2 | 1,140 | 25.24% |
| AAPL241115C00250000 | 2024-04-19 12:21PM EDT | 2024-11-15 | 0.23 | 0.18 | 0.22 | 0.00 | - | 1 | 409 | 24.73% |
| AAPL241220C00250000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14% | 10 | 14,530 | 23.95% |
| AAPL250117C00250000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 0.41 | 0.40 | 0.41 | 0.00 | - | 22 | 70,459 | 23.80% |
| AAPL250321C00250000 | 2024-04-24 9:41AM EDT | 2025-03-21 | 0.80 | 0.79 | 0.83 | +0.01 | +1.27% | 100 | 1,974 | 24.28% |
| AAPL250620C00250000 | 2024-04-23 1:34PM EDT | 2025-06-20 | 1.58 | 1.62 | 1.65 | 0.00 | - | 51 | 6,558 | 24.85% |
| AAPL250919C00250000 | 2024-04-23 12:30PM EDT | 2025-09-19 | 2.53 | 2.62 | 2.71 | 0.00 | - | 36 | 372 | 25.47% |
| AAPL251219C00250000 | 2024-04-24 9:58AM EDT | 2025-12-19 | 3.95 | 3.95 | 4.00 | +0.25 | +6.76% | 8 | 4,597 | 26.17% |
| AAPL260116C00250000 | 2024-04-24 9:34AM EDT | 2026-01-16 | 4.25 | 4.30 | 4.40 | +0.05 | +1.19% | 1 | 10,133 | 26.33% |
| AAPL260618C00250000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 6.42 | 6.55 | 6.80 | 0.00 | - | 2 | 5,531 | 27.22% |
| AAPL261218C00250000 | 2024-04-24 9:37AM EDT | 2026-12-18 | 9.25 | 9.10 | 10.20 | +0.20 | +2.21% | 2 | 634 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 82.10 | 82.50 | 0.00 | - | 2 | 0 | 75.34% |
| AAPL240621P00250000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 85.84 | 81.80 | 82.80 | 0.00 | - | 1 | 1 | 57.06% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 81.85 | 82.90 | 0.00 | - | 1 | 0 | 36.67% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 81.85 | 83.10 | 0.00 | - | 1 | 1 | 28.55% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 80.85 | 82.80 | 0.00 | - | 10 | 0 | 24.16% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 80.55 | 83.20 | 0.00 | - | 50 | 27 | 19.03% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 80.50 | 84.05 | 0.00 | - | 1 | 0 | 19.28% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 80.65 | 83.90 | 0.00 | - | 1 | 0 | 17.08% |
© 2024 Yahoo. Todos os direitos reservados.