Mercado fechará em 6 h 17 min
BOVESPA
125.787,28 +1.141,70 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 0,00 (0,00%) PETROLEO CRU
84,11 +0,54 (+0,65%) OURO
2.354,40 +11,90 (+0,51%) Bitcoin USD
63.988,16 +715,04 (+1,13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 2024-05-17 | 95.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 2024-06-21 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 0.00% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 131.78% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 94.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,755 | 0.00% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 93.46% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 2025-06-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 60.02% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 2025-12-19 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 97.47 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 0.00% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 273 | 50.00% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 1,534 | 50.00% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 2,147 | 25.00% |
| AAPL241018P00075000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 25.00% |
| AAPL241115P00075000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 25.00% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 335 | 25.00% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 1,894 | 25.00% |
| AAPL250321P00075000 | 2024-04-24 3:27PM EDT | 2025-03-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,070 | 12.50% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,149 | 12.50% |
| AAPL260116P00075000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 12.50% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 2026-06-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.