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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00265000 | 2024-05-14 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524C00265000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531C00265000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240719C00265000 | 2024-05-14 9:44AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240920C00265000 | 2024-05-15 12:36PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00265000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00265000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 6.25% |
| AAPL250919C00265000 | 2024-05-13 2:41PM EDT | 2025-09-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116C00265000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618C00265000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00265000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 74.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00265000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 74.99 | 74.65 | 75.55 | -0.08 | -0.11% | 1 | 1 | 61.23% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 139.88% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 51.90% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 39.66% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 32.55% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 41.63% |
© 2024 Yahoo. Todos os direitos reservados.