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
79,19 -0,04 (-0,05%) 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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00195000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23,739 | 0 | 12.50% |
| AAPL240524C00195000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12,452 | 0 | 6.25% |
| AAPL240531C00195000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6,360 | 0 | 3.13% |
| AAPL240607C00195000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10,205 | 0 | 3.13% |
| AAPL240614C00195000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3,175 | 0 | 3.13% |
| AAPL240621C00195000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4,755 | 0 | 1.56% |
| AAPL240628C00195000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 2.77 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| AAPL240719C00195000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3,089 | 0 | 1.56% |
| AAPL240816C00195000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 6.07 | 0.00 | 0.00 | 0.00 | - | 10,007 | 0 | 1.56% |
| AAPL240920C00195000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 1.56% |
| AAPL241018C00195000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| AAPL241115C00195000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.78% |
| AAPL241220C00195000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| AAPL250117C00195000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.78% |
| AAPL250321C00195000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 16.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| AAPL250620C00195000 | 2024-05-16 1:34PM EDT | 2025-06-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| AAPL250919C00195000 | 2024-05-15 3:56PM EDT | 2025-09-19 | 23.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| AAPL251219C00195000 | 2024-05-16 9:40AM EDT | 2025-12-19 | 26.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL260116C00195000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AAPL260618C00195000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAPL261218C00195000 | 2024-05-16 2:52PM EDT | 2026-12-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00195000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| AAPL240524P00195000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 5.07 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 5.44 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL240607P00195000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL240614P00195000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AAPL240628P00195000 | 2024-05-16 2:44PM EDT | 2024-06-28 | 6.75 | 6.60 | 7.25 | -0.04 | -0.59% | 30 | 10 | 15.85% |
| AAPL240719P00195000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-05-16 12:34PM EDT | 2024-10-18 | 10.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 14.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-16 1:08PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-05-16 10:29AM EDT | 2025-09-19 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-05-16 1:14PM EDT | 2025-12-19 | 18.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.