Mercado abrirá em 2 h 31 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
81,88 -0,02 (-0,02%) OURO
2.314,10 -32,30 (-1,38%) Bitcoin USD
66.205,99 +139,32 (+0,21%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-04-16 12:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240621C00300000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240816C00300000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920C00300000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL241018C00300000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AAPL241115C00300000 | 2024-04-22 3:59PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| AAPL241220C00300000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| AAPL250117C00300000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL250321C00300000 | 2024-04-22 2:42PM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL250620C00300000 | 2024-04-22 1:53PM EDT | 2025-06-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AAPL250919C00300000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219C00300000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL260116C00300000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| AAPL260618C00300000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL261218C00300000 | 2024-04-22 2:18PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-18 2:47PM EDT | 2024-06-21 | 133.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 45.17% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 31.31% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.