Mercado abrirá em 1 h 37 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
82,73 -0,63 (-0,76%) OURO
2.328,10 -14,00 (-0,60%) Bitcoin USD
66.416,99 +278,41 (+0,42%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 0.00% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 78.32% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 89.71% |
| AAPL250117C00065000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 103.55 | 0.00 | 0.00 | 0.00 | - | 20 | 527 | 0.00% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 88.48% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 83.03% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 98.62% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 0.00 | 0.00 | 0.00 | - | 16 | 337 | 0.00% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| AAPL240920P00065000 | 2024-04-23 1:23PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 541 | 25.00% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 132 | 25.00% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 208 | 25.00% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 1,163 | 25.00% |
| AAPL250117P00065000 | 2024-04-23 12:30PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 873 | 25.00% |
| AAPL250321P00065000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 84 | 25.00% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 39.60% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 2025-12-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 12.50% |
| AAPL260116P00065000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 2026-06-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.