Mercado abrirá em 3 h 35 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
79,20 -0,03 (-0,04%) OURO
2.388,80 +3,30 (+0,14%) Bitcoin USD
66.160,80 -22,67 (-0,03%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00155000 | 2024-05-16 2:06PM EDT | 2024-05-17 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00155000 | 2024-05-14 11:09AM EDT | 2024-05-24 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00155000 | 2024-05-13 12:32PM EDT | 2024-05-31 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00155000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 35.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00155000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00155000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 36.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL240719C00155000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 36.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240816C00155000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00155000 | 2024-05-16 11:06AM EDT | 2024-09-20 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018C00155000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00155000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 37.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-05-16 10:28AM EDT | 2025-01-17 | 42.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00155000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00155000 | 2024-05-16 10:44AM EDT | 2025-06-20 | 47.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00155000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00155000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00155000 | 2024-05-16 1:40PM EDT | 2026-06-18 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-05-13 2:57PM EDT | 2026-12-18 | 57.15 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00155000 | 2024-05-16 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL240524P00155000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 25.00% |
| AAPL240531P00155000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL240607P00155000 | 2024-05-15 10:14AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240614P00155000 | 2024-05-16 2:10PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL240621P00155000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| AAPL240628P00155000 | 2024-05-16 11:39AM EDT | 2024-06-28 | 0.13 | 0.07 | 0.19 | +0.01 | +8.33% | 3 | 775 | 30.76% |
| AAPL240719P00155000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| AAPL240816P00155000 | 2024-05-16 2:18PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL240920P00155000 | 2024-05-16 1:35PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL241018P00155000 | 2024-05-16 3:21PM EDT | 2024-10-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241115P00155000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| AAPL241220P00155000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL250117P00155000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250321P00155000 | 2024-05-16 12:27PM EDT | 2025-03-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL250620P00155000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL250919P00155000 | 2024-05-16 2:12PM EDT | 2025-09-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AAPL251219P00155000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL260116P00155000 | 2024-05-16 9:49AM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260618P00155000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 7.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218P00155000 | 2024-05-16 11:54AM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.