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
79,55 +0,32 (+0,40%) OURO
2.390,20 +4,70 (+0,20%) 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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 19.99 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| AAPL240524C00170000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 20.29 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-05-16 2:12PM EDT | 2024-05-31 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 20.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-16 11:42AM EDT | 2024-06-14 | 20.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 21.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240719C00170000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 22.27 | 0.00 | 0.00 | 0.00 | - | 3,699 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-16 3:24PM EDT | 2024-08-16 | 23.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-16 1:17PM EDT | 2024-09-20 | 25.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 25.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-16 2:48PM EDT | 2024-11-15 | 27.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 29.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 30.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-16 2:32PM EDT | 2025-03-21 | 32.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-16 1:05PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-16 3:52PM EDT | 2025-09-19 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 41.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-16 2:38PM EDT | 2026-01-16 | 42.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-16 3:18PM EDT | 2026-06-18 | 45.83 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-16 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 50.00% |
| AAPL240524P00170000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| AAPL240531P00170000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| AAPL240607P00170000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| AAPL240614P00170000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL240621P00170000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 6.25% |
| AAPL240628P00170000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL240719P00170000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,332 | 0 | 6.25% |
| AAPL240816P00170000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| AAPL240920P00170000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| AAPL241018P00170000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AAPL250321P00170000 | 2024-05-16 1:41PM EDT | 2025-03-21 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL250620P00170000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 3.13% |
| AAPL250919P00170000 | 2024-05-16 10:50AM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| AAPL251219P00170000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 9.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-15 11:36AM EDT | 2026-06-18 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-15 11:39AM EDT | 2026-12-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.