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
2.449,60 +32,20 (+1,33%) 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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 80.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 81.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 81.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 81.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-05-17 12:19PM EDT | 2025-01-17 | 83.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-05-14 9:35AM EDT | 2025-12-19 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-05-16 3:00PM EDT | 2026-06-18 | 90.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-05-17 11:13AM EDT | 2026-12-18 | 92.67 | 0.00 | 0.00 | 0.00 | - | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00110000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AAPL240614P00110000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240920P00110000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-05-17 1:01PM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00110000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250919P00110000 | 2024-05-17 2:59PM EDT | 2025-09-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00110000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.