Mercado fechará em 2 h 44 min
BOVESPA
125.887,14 -1.464,65 (-1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.251,69 -576,17 (-1,00%) PETROLEO CRU
81,55 -1,08 (-1,31%) OURO
2.306,00 -51,70 (-2,19%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 73.60 | 74.10 | 0.00 | - | 2 | 4 | 172.46% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 68.70 | 69.30 | 0.00 | - | - | 3 | 166.80% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 63.60 | 64.35 | +6.56 | +11.26% | 4 | 1 | 152.34% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 53.65 | 54.20 | 0.00 | - | 6 | 7 | 125.20% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 130.00 | 40.01 | 43.70 | 44.30 | 0.00 | - | 4 | 3 | 104.69% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 38.60 | 39.15 | 0.00 | - | - | 3 | 89.26% |
| AAPL240510C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 31.11 | 33.85 | 34.45 | 0.00 | - | 1 | 22 | 86.33% |
| AAPL240510C00145000 | 2024-04-29 2:03PM EDT | 145.00 | 29.75 | 28.90 | 29.30 | 0.00 | - | 31 | 43 | 73.88% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 27.85 | 28.40 | 0.00 | - | - | 1 | 72.24% |
| AAPL240510C00150000 | 2024-04-30 10:58AM EDT | 150.00 | 24.45 | 24.20 | 24.50 | +0.10 | +0.41% | 98 | 70 | 67.90% |
| AAPL240510C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 22.21 | 21.65 | 21.85 | 0.00 | - | 76 | 74 | 60.28% |
| AAPL240510C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 19.85 | 19.30 | 19.50 | -0.25 | -1.24% | 3 | 51 | 57.18% |
| AAPL240510C00157500 | 2024-04-30 12:47PM EDT | 157.50 | 16.46 | 16.75 | 16.95 | +0.16 | +0.98% | 15 | 190 | 50.51% |
| AAPL240510C00160000 | 2024-04-30 12:30PM EDT | 160.00 | 14.53 | 14.50 | 14.75 | -0.47 | -3.13% | 85 | 577 | 50.22% |
| AAPL240510C00162500 | 2024-04-30 12:36PM EDT | 162.50 | 12.10 | 12.15 | 12.40 | +0.05 | +0.41% | 122 | 209 | 45.65% |
| AAPL240510C00165000 | 2024-04-30 12:53PM EDT | 165.00 | 9.88 | 10.20 | 10.40 | -0.12 | -1.20% | 127 | 2,759 | 44.39% |
| AAPL240510C00167500 | 2024-04-30 12:55PM EDT | 167.50 | 8.05 | 8.30 | 8.40 | -0.05 | -0.62% | 166 | 1,011 | 41.85% |
| AAPL240510C00170000 | 2024-04-30 1:01PM EDT | 170.00 | 6.60 | 6.60 | 6.65 | +0.20 | +3.12% | 1,155 | 7,054 | 40.33% |
| AAPL240510C00172500 | 2024-04-30 12:59PM EDT | 172.50 | 5.10 | 5.10 | 5.20 | +0.15 | +3.03% | 733 | 2,683 | 39.81% |
| AAPL240510C00175000 | 2024-04-30 1:00PM EDT | 175.00 | 3.85 | 3.80 | 3.90 | +0.15 | +4.11% | 2,946 | 9,961 | 38.82% |
| AAPL240510C00177500 | 2024-04-30 12:57PM EDT | 177.50 | 2.71 | 2.78 | 2.81 | +0.04 | +1.50% | 1,528 | 4,090 | 37.81% |
| AAPL240510C00180000 | 2024-04-30 1:01PM EDT | 180.00 | 1.97 | 1.97 | 1.99 | +0.07 | +3.68% | 2,933 | 18,031 | 37.34% |
| AAPL240510C00182500 | 2024-04-30 12:58PM EDT | 182.50 | 1.33 | 1.33 | 1.35 | +0.07 | +5.56% | 711 | 4,132 | 36.79% |
| AAPL240510C00185000 | 2024-04-30 12:58PM EDT | 185.00 | 0.89 | 0.89 | 0.93 | +0.02 | +2.30% | 966 | 6,114 | 36.94% |
| AAPL240510C00187500 | 2024-04-30 12:55PM EDT | 187.50 | 0.57 | 0.60 | 0.62 | -0.01 | -1.72% | 394 | 1,194 | 36.99% |
| AAPL240510C00190000 | 2024-04-30 12:53PM EDT | 190.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 1,198 | 13,544 | 36.96% |
| AAPL240510C00192500 | 2024-04-30 12:54PM EDT | 192.50 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 321 | 1,076 | 38.09% |
| AAPL240510C00195000 | 2024-04-30 1:00PM EDT | 195.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1,400 | 4,153 | 39.11% |
| AAPL240510C00200000 | 2024-04-30 12:51PM EDT | 200.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 746 | 3,952 | 42.09% |
| AAPL240510C00205000 | 2024-04-30 12:49PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 513 | 3,362 | 45.51% |
| AAPL240510C00210000 | 2024-04-30 12:58PM EDT | 210.00 | 0.07 | 0.06 | 0.07 | +0.01 | +20.00% | 7 | 963 | 49.22% |
| AAPL240510C00215000 | 2024-04-30 12:47PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 353 | 538 | 51.37% |
| AAPL240510C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 69 | 1,446 | 54.69% |
| AAPL240510C00225000 | 2024-04-30 12:04PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 175 | 57.03% |
| AAPL240510C00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 16 | 97 | 59.77% |
| AAPL240510C00235000 | 2024-04-30 12:09PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 92 | 63.67% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 73.44% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 80.47% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-29 3:14PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 100 | 106.25% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 96.88% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 89.06% |
| AAPL240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 32 | 81.25% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 112 | 75.78% |
| AAPL240510P00125000 | 2024-04-30 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 866 | 67.97% |
| AAPL240510P00130000 | 2024-04-30 9:43AM EDT | 130.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 149 | 64.06% |
| AAPL240510P00135000 | 2024-04-30 9:53AM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 54.69% |
| AAPL240510P00140000 | 2024-04-30 12:32PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 54 | 387 | 53.71% |
| AAPL240510P00145000 | 2024-04-30 12:54PM EDT | 145.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 13 | 953 | 49.22% |
| AAPL240510P00146000 | 2024-04-29 3:57PM EDT | 146.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1 | 81 | 48.34% |
| AAPL240510P00147000 | 2024-04-30 12:43PM EDT | 147.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 8 | 16 | 47.36% |
| AAPL240510P00148000 | 2024-04-30 12:22PM EDT | 148.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 8 | 24 | 46.29% |
| AAPL240510P00149000 | 2024-04-30 12:46PM EDT | 149.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 38 | 39 | 45.22% |
| AAPL240510P00150000 | 2024-04-30 12:55PM EDT | 150.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 282 | 2,043 | 44.04% |
| AAPL240510P00152500 | 2024-04-30 12:54PM EDT | 152.50 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 28 | 244 | 42.09% |
| AAPL240510P00155000 | 2024-04-30 12:59PM EDT | 155.00 | 0.25 | 0.25 | 0.25 | -0.03 | -10.34% | 394 | 20,855 | 39.75% |
| AAPL240510P00157500 | 2024-04-30 12:53PM EDT | 157.50 | 0.39 | 0.35 | 0.36 | -0.02 | -4.88% | 43 | 1,020 | 38.14% |
| AAPL240510P00160000 | 2024-04-30 1:00PM EDT | 160.00 | 0.54 | 0.52 | 0.54 | -0.06 | -9.84% | 1,837 | 4,225 | 36.91% |
| AAPL240510P00162500 | 2024-04-30 12:58PM EDT | 162.50 | 0.81 | 0.80 | 0.82 | -0.09 | -10.00% | 302 | 1,156 | 36.01% |
| AAPL240510P00165000 | 2024-04-30 1:00PM EDT | 165.00 | 1.20 | 1.20 | 1.22 | -0.13 | -9.42% | 940 | 3,436 | 35.13% |
| AAPL240510P00167500 | 2024-04-30 12:57PM EDT | 167.50 | 1.85 | 1.78 | 1.81 | -0.09 | -4.64% | 605 | 1,552 | 34.61% |
| AAPL240510P00170000 | 2024-04-30 1:01PM EDT | 170.00 | 2.57 | 2.55 | 2.57 | -0.18 | -6.52% | 2,234 | 6,063 | 33.84% |
| AAPL240510P00172500 | 2024-04-30 12:58PM EDT | 172.50 | 3.60 | 3.55 | 3.60 | -0.20 | -5.26% | 1,134 | 880 | 33.47% |
| AAPL240510P00175000 | 2024-04-30 1:00PM EDT | 175.00 | 4.81 | 4.75 | 4.85 | -0.24 | -4.75% | 905 | 3,244 | 32.89% |
| AAPL240510P00177500 | 2024-04-30 12:58PM EDT | 177.50 | 6.25 | 6.25 | 6.30 | -0.45 | -6.72% | 518 | 484 | 31.87% |
| AAPL240510P00180000 | 2024-04-30 12:56PM EDT | 180.00 | 8.16 | 7.95 | 8.05 | -0.09 | -1.09% | 355 | 1,211 | 31.37% |
| AAPL240510P00182500 | 2024-04-30 12:56PM EDT | 182.50 | 10.15 | 9.75 | 9.90 | +0.10 | +1.00% | 28 | 6 | 29.40% |
| AAPL240510P00185000 | 2024-04-30 10:50AM EDT | 185.00 | 11.35 | 11.65 | 12.00 | -0.05 | -0.44% | 13 | 46 | 27.56% |
| AAPL240510P00187500 | 2024-04-30 10:45AM EDT | 187.50 | 13.30 | 14.05 | 14.25 | -0.80 | -5.67% | 2 | 38 | 24.32% |
| AAPL240510P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 15.75 | 16.35 | 16.55 | -0.18 | -1.13% | 104 | 3 | 0.00% |
| AAPL240510P00195000 | 2024-04-29 10:40AM EDT | 195.00 | 21.00 | 21.05 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00200000 | 2024-04-30 9:52AM EDT | 200.00 | 25.50 | 26.05 | 26.50 | +0.32 | +1.27% | 1 | 2 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 30.85 | 31.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 35.75 | 36.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 40.90 | 41.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 56.00 | 56.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.