Mercado fechará em 6 h 55 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,44 -0,29 (-0,35%) OURO
2.395,70 -2,30 (-0,10%) Bitcoin USD
64.986,78 +2.785,08 (+4,48%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00095000 | 2024-04-17 1:02PM EDT | 2024-04-19 | 73.55 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| AAPL240517C00095000 | 2024-04-10 10:32AM EDT | 2024-05-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 95 | 73 | 0.00% |
| AAPL240621C00095000 | 2024-04-17 10:24AM EDT | 2024-06-21 | 76.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,025 | 0.00% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 68.87% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,653 | 0.00% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL250620C00095000 | 2024-04-18 12:59PM EDT | 2025-06-20 | 77.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3,838 | 0.00% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 56.19% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| AAPL261218C00095000 | 2024-04-16 2:38PM EDT | 2026-12-18 | 85.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00095000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 6,226 | 50.00% |
| AAPL240517P00095000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 286 | 50.00% |
| AAPL240621P00095000 | 2024-04-17 9:35AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,808 | 25.00% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| AAPL240816P00095000 | 2024-04-17 10:36AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 647 | 12.50% |
| AAPL241018P00095000 | 2024-04-18 1:40PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| AAPL241115P00095000 | 2024-04-16 12:57PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 12.50% |
| AAPL241220P00095000 | 2024-04-18 10:40AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 701 | 12.50% |
| AAPL250117P00095000 | 2024-04-16 2:28PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 5,605 | 12.50% |
| AAPL250321P00095000 | 2024-04-15 2:02PM EDT | 2025-03-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| AAPL250919P00095000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 12.50% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 1,110 | 6.25% |
| AAPL260116P00095000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,067 | 6.25% |
| AAPL260618P00095000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.