Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.729,83 +279,98 (+0,44%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00270000 | 2024-03-28 10:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,605 | 287.50% |
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 57.03% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.56% |
| AAPL240719C00270000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 723 | 37.89% |
| AAPL240816C00270000 | 2024-04-17 3:46PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 1,004 | 33.69% |
| AAPL240920C00270000 | 2024-04-19 10:42AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 100 | 739 | 30.08% |
| AAPL241018C00270000 | 2024-04-17 12:37PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.12 | 0.00 | - | 228 | 596 | 29.05% |
| AAPL241115C00270000 | 2024-04-18 3:28PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 75 | 45 | 27.59% |
| AAPL241220C00270000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 200 | 6,410 | 26.76% |
| AAPL250117C00270000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 0.28 | 0.20 | 0.26 | +0.01 | +3.70% | 1 | 12,586 | 26.27% |
| AAPL250321C00270000 | 2024-04-19 11:01AM EDT | 2025-03-21 | 0.51 | 0.43 | 0.52 | -0.03 | -5.56% | 2 | 696 | 26.33% |
| AAPL250620C00270000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 0.93 | 0.87 | 0.98 | -0.11 | -10.58% | 6 | 1,605 | 26.12% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 1.47 | 1.62 | 0.00 | - | 22 | 468 | 26.25% |
| AAPL251219C00270000 | 2024-04-19 1:15PM EDT | 2025-12-19 | 2.44 | 2.33 | 2.49 | 0.00 | - | 4 | 1,090 | 26.69% |
| AAPL260116C00270000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 2.62 | 2.60 | 2.83 | -0.39 | -12.96% | 4 | 295 | 26.93% |
| AAPL260618C00270000 | 2024-04-16 10:50AM EDT | 2026-06-18 | 4.90 | 4.25 | 4.50 | 0.00 | - | 2 | 218 | 27.37% |
| AAPL261218C00270000 | 2024-04-18 11:51AM EDT | 2026-12-18 | 6.89 | 4.75 | 8.45 | 0.00 | - | 2 | 69 | 30.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 104.82 | 104.50 | 105.50 | +1.37 | +1.32% | 5 | 5 | 60.13% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.