Mercado abrirá em 7 h 7 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,19 +0,13 (+0,16%) OURO
2.450,10 +32,70 (+1,35%) Bitcoin USD
67.159,21 +13,75 (+0,02%)
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:105.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-05-17 10:59AM EDT | 2024-10-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-05-17 9:44AM EDT | 2025-01-17 | 89.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240531P00105000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00105000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240719P00105000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00105000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241115P00105000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220P00105000 | 2024-05-16 3:33PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250321P00105000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-05-17 11:29AM EDT | 2025-12-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL260116P00105000 | 2024-05-16 10:25AM EDT | 2026-01-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL261218P00105000 | 2024-05-13 2:56PM EDT | 2026-12-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.