Mercado fechado
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
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.569,66 -250,40 (-0,37%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.54 | 1.52 | 1.58 | -0.12 | -7.23% | 26,648 | 12,662 | 16.92% |
| AAPL240531C00190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.15 | 2.13 | 2.24 | -0.15 | -6.52% | 3,409 | 10,696 | 16.11% |
| AAPL240607C00190000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.84 | 2.83 | 2.93 | -0.09 | -3.07% | 2,253 | 10,759 | 16.88% |
| AAPL240614C00190000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 4.10 | 4.10 | 4.20 | -0.10 | -2.38% | 637 | 18,864 | 20.69% |
| AAPL240621C00190000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.44 | 4.40 | 4.50 | -0.16 | -3.48% | 8,759 | 58,445 | 19.74% |
| AAPL240628C00190000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 4.85 | 4.80 | 4.95 | -0.17 | -3.39% | 409 | 885 | 19.75% |
| AAPL240719C00190000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 6.10 | 6.05 | 6.15 | -0.10 | -1.61% | 8,558 | 28,679 | 19.90% |
| AAPL240816C00190000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 8.30 | 8.25 | 8.40 | -0.20 | -2.35% | 1,034 | 18,471 | 22.50% |
| AAPL240920C00190000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.07 | 10.00 | 10.20 | -0.33 | -3.17% | 424 | 21,383 | 23.16% |
| AAPL241018C00190000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 11.56 | 11.45 | 11.60 | -0.24 | -2.03% | 62 | 6,132 | 23.79% |
| AAPL241115C00190000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 13.55 | 13.35 | 13.55 | -0.15 | -1.09% | 238 | 3,779 | 25.54% |
| AAPL241220C00190000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 14.95 | 14.85 | 15.05 | -0.15 | -0.99% | 70 | 11,245 | 25.97% |
| AAPL250117C00190000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 16.10 | 16.05 | 16.25 | -0.10 | -0.62% | 128 | 53,725 | 26.38% |
| AAPL250321C00190000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 19.03 | 18.90 | 19.05 | -0.13 | -0.68% | 19 | 5,862 | 27.57% |
| AAPL250620C00190000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 22.95 | 22.55 | 22.85 | -0.05 | -0.22% | 70 | 7,661 | 29.06% |
| AAPL250919C00190000 | 2024-05-17 3:54PM EDT | 2025-09-19 | 25.95 | 25.80 | 26.15 | -0.20 | -0.76% | 28 | 698 | 30.03% |
| AAPL251219C00190000 | 2024-05-17 12:55PM EDT | 2025-12-19 | 28.97 | 28.70 | 29.50 | -0.23 | -0.79% | 2 | 2,914 | 31.14% |
| AAPL260116C00190000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 29.84 | 29.55 | 30.05 | -0.06 | -0.20% | 46 | 6,041 | 30.99% |
| AAPL260618C00190000 | 2024-05-17 3:57PM EDT | 2026-06-18 | 34.05 | 33.80 | 34.50 | -0.05 | -0.15% | 12 | 4,906 | 31.85% |
| AAPL261218C00190000 | 2024-05-17 3:43PM EDT | 2026-12-18 | 38.85 | 38.20 | 39.00 | +0.05 | +0.13% | 40 | 769 | 32.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.44 | 1.40 | 1.48 | -0.16 | -10.00% | 15,837 | 6,585 | 14.55% |
| AAPL240531P00190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.91 | 1.87 | 1.95 | -0.21 | -9.91% | 2,283 | 8,582 | 13.18% |
| AAPL240607P00190000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.40 | 2.37 | 2.44 | -0.08 | -3.23% | 1,306 | 4,847 | 13.39% |
| AAPL240614P00190000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 3.50 | 3.40 | 3.55 | -0.15 | -4.11% | 1,641 | 10,747 | 16.91% |
| AAPL240621P00190000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.64 | 3.50 | 3.65 | -0.16 | -4.21% | 6,217 | 20,300 | 15.50% |
| AAPL240628P00190000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.85 | 3.75 | 3.90 | -0.20 | -4.94% | 429 | 865 | 15.11% |
| AAPL240719P00190000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 4.55 | 4.45 | 4.60 | -0.10 | -2.15% | 2,023 | 5,300 | 14.53% |
| AAPL240816P00190000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 6.15 | 6.05 | 6.20 | -0.06 | -0.97% | 374 | 6,489 | 16.32% |
| AAPL240920P00190000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 6.97 | 6.95 | 7.10 | -0.18 | -2.52% | 337 | 13,351 | 15.88% |
| AAPL241018P00190000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 7.65 | 7.65 | 7.80 | -0.15 | -1.92% | 13 | 885 | 15.78% |
| AAPL241115P00190000 | 2024-05-17 2:41PM EDT | 2024-11-15 | 9.15 | 8.90 | 9.10 | 0.00 | - | 119 | 1,032 | 16.95% |
| AAPL241220P00190000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 9.72 | 9.65 | 9.85 | +0.07 | +0.73% | 30 | 21,526 | 16.81% |
| AAPL250117P00190000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 10.30 | 10.05 | 10.35 | 0.00 | - | 117 | 23,483 | 16.62% |
| AAPL250321P00190000 | 2024-05-17 3:45PM EDT | 2025-03-21 | 11.70 | 11.65 | 11.90 | -0.11 | -0.93% | 56 | 810 | 17.06% |
| AAPL250620P00190000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 13.60 | 13.55 | 13.80 | -0.10 | -0.73% | 164 | 4,648 | 17.40% |
| AAPL250919P00190000 | 2024-05-17 10:39AM EDT | 2025-09-19 | 15.27 | 15.10 | 15.40 | +0.17 | +1.13% | 1 | 447 | 17.53% |
| AAPL251219P00190000 | 2024-05-17 3:33PM EDT | 2025-12-19 | 16.60 | 16.25 | 17.20 | -0.01 | -0.06% | 4 | 2,874 | 17.99% |
| AAPL260116P00190000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 16.95 | 16.60 | 17.15 | 0.00 | - | 8 | 1,769 | 17.52% |
| AAPL260618P00190000 | 2024-05-17 2:13PM EDT | 2026-06-18 | 19.08 | 18.40 | 19.10 | -0.02 | -0.10% | 2 | 2,359 | 17.46% |
| AAPL261218P00190000 | 2024-05-17 1:24PM EDT | 2026-12-18 | 20.83 | 20.50 | 21.35 | -0.35 | -1.65% | 22 | 399 | 17.55% |
© 2024 Yahoo. Todos os direitos reservados.