Mercado fechará em 3 h 16 min
BOVESPA
125.038,23 +842,05 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.717,91 -21,52 (-0,04%) PETROLEO CRU
82,92 +0,19 (+0,23%) OURO
2.408,80 +10,80 (+0,45%) Bitcoin USD
63.824,39 +206,88 (+0,33%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:260.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00260000 | 2024-04-09 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,396 | 50.00% |
| AAPL240426C00260000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 96.88% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 53.13% |
| AAPL240621C00260000 | 2024-04-19 9:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +50.00% | 13 | 3,812 | 38.28% |
| AAPL240719C00260000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 100 | 1,844 | 33.99% |
| AAPL240816C00260000 | 2024-04-18 1:56PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,223 | 30.47% |
| AAPL240920C00260000 | 2024-04-19 10:07AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 102 | 3,208 | 28.71% |
| AAPL241018C00260000 | 2024-04-19 11:57AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 100 | 403 | 27.59% |
| AAPL241115C00260000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.19 | -0.15 | -46.87% | 200 | 95 | 27.00% |
| AAPL241220C00260000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 0.32 | 0.22 | 0.27 | 0.00 | - | 5 | 2,339 | 26.29% |
| AAPL250117C00260000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.33 | -0.14 | -31.82% | 63 | 11,082 | 25.66% |
| AAPL250321C00260000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 0.64 | 0.57 | 0.67 | -0.04 | -5.88% | 6 | 1,329 | 25.98% |
| AAPL250620C00260000 | 2024-04-18 3:28PM EDT | 2025-06-20 | 1.32 | 1.18 | 1.27 | 0.00 | - | 10 | 1,579 | 26.04% |
| AAPL250919C00260000 | 2024-04-19 10:47AM EDT | 2025-09-19 | 1.97 | 1.96 | 2.05 | -0.74 | -27.31% | 10 | 86 | 26.26% |
| AAPL251219C00260000 | 2024-04-19 10:37AM EDT | 2025-12-19 | 3.05 | 2.98 | 3.05 | -0.40 | -11.59% | 1 | 821 | 26.73% |
| AAPL260116C00260000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 3.55 | 3.25 | 3.40 | 0.00 | - | 1 | 591 | 26.90% |
| AAPL260618C00260000 | 2024-04-17 12:48PM EDT | 2026-06-18 | 5.91 | 5.15 | 5.40 | 0.00 | - | 1 | 220 | 27.61% |
| AAPL261218C00260000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 7.80 | 6.85 | 8.45 | 0.00 | - | 4 | 336 | 28.88% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 89.98 | 95.45 | 95.85 | 0.00 | - | 1 | 0 | 33.89% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.