Mercado abrirá em 5 h 48 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,56 +0,33 (+0,42%) OURO
2.389,90 +4,40 (+0,18%) Bitcoin USD
66.108,65 +75,45 (+0,11%)
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:125.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00125000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 65.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-05-16 12:26PM EDT | 2024-11-15 | 68.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 72.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-05-16 12:26PM EDT | 2025-12-19 | 75.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 78.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00125000 | 2024-05-14 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL240531P00125000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240614P00125000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240621P00125000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240719P00125000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,174 | 0 | 25.00% |
| AAPL240816P00125000 | 2024-05-16 11:49AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| AAPL240920P00125000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL241115P00125000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-16 2:49PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-05-16 2:33PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL250321P00125000 | 2024-05-16 10:13AM EDT | 2025-03-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250919P00125000 | 2024-05-15 1:40PM EDT | 2025-09-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-05-16 2:19PM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-05-15 3:26PM EDT | 2026-06-18 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-05-15 3:25PM EDT | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.