Mercado abrirá em 2 h 22 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
79,33 +0,10 (+0,13%) OURO
2.386,60 +1,10 (+0,05%) Bitcoin USD
66.379,40 +198,87 (+0,30%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00210000 | 2024-05-16 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| AAPL240524C00210000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AAPL240607C00210000 | 2024-05-16 1:52PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| AAPL240614C00210000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,689 | 0 | 6.25% |
| AAPL240621C00210000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-05-16 2:39PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| AAPL240719C00210000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,530 | 0 | 6.25% |
| AAPL240816C00210000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| AAPL240920C00210000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 3.13% |
| AAPL241018C00210000 | 2024-05-16 2:20PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL241115C00210000 | 2024-05-16 3:26PM EDT | 2024-11-15 | 5.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AAPL250117C00210000 | 2024-05-16 3:35PM EDT | 2025-01-17 | 7.12 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| AAPL250321C00210000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 9.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAPL250620C00210000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 13.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| AAPL250919C00210000 | 2024-05-16 3:42PM EDT | 2025-09-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL251219C00210000 | 2024-05-16 3:42PM EDT | 2025-12-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AAPL260116C00210000 | 2024-05-16 1:59PM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL260618C00210000 | 2024-05-16 9:56AM EDT | 2026-06-18 | 25.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAPL261218C00210000 | 2024-05-16 11:41AM EDT | 2026-12-18 | 28.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00210000 | 2024-05-16 10:43AM EDT | 2024-05-17 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524P00210000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 20.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00210000 | 2024-05-16 3:22PM EDT | 2024-05-31 | 20.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 2024-06-07 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00210000 | 2024-05-16 3:04PM EDT | 2024-06-14 | 20.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3,572 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-16 11:31AM EDT | 2024-08-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-05-16 1:56PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-05-16 9:36AM EDT | 2024-10-18 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 21.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 21.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 21.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-05-16 11:45AM EDT | 2025-03-21 | 22.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620P00210000 | 2024-05-15 3:55PM EDT | 2025-06-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00210000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-05-16 9:55AM EDT | 2025-12-19 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 27.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-05-15 1:15PM EDT | 2026-06-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.