Mercado fechará em 3 h 38 min
BOVESPA
126.016,88 -1.334,91 (-1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.317,10 -510,76 (-0,88%) PETROLEO CRU
81,84 -0,79 (-0,96%) OURO
2.309,80 -47,90 (-2,03%) 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 12:22PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 68.60 | 69.60 | 0.00 | - | 1 | 1 | 97.85% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 53.90 | 54.55 | 0.00 | - | 1 | 1 | 79.35% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 44.00 | 44.65 | 0.00 | - | 1 | 2 | 67.24% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 38.75 | 39.55 | 0.00 | - | 1 | 1 | 55.47% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 33.90 | 34.60 | 0.00 | - | 10 | 13 | 51.17% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 29.30 | 29.65 | 0.00 | - | 1 | 5 | 51.25% |
| AAPL240524C00150000 | 2024-04-30 11:18AM EDT | 150.00 | 24.80 | 24.45 | 24.70 | -0.34 | -1.35% | 4 | 26 | 44.43% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 19.75 | 19.95 | +0.38 | +1.89% | 4 | 244 | 39.72% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 15.25 | 15.40 | -0.04 | -0.26% | 6 | 265 | 35.79% |
| AAPL240524C00165000 | 2024-04-30 11:43AM EDT | 165.00 | 11.30 | 11.10 | 11.25 | +0.53 | +4.92% | 362 | 817 | 33.03% |
| AAPL240524C00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.65 | 7.60 | 7.70 | 0.00 | - | 106 | 2,233 | 31.26% |
| AAPL240524C00175000 | 2024-04-30 12:02PM EDT | 175.00 | 4.90 | 4.80 | 4.90 | +0.19 | +4.03% | 191 | 5,751 | 30.15% |
| AAPL240524C00180000 | 2024-04-30 12:05PM EDT | 180.00 | 2.80 | 2.79 | 2.83 | +0.04 | +1.45% | 206 | 4,269 | 29.13% |
| AAPL240524C00185000 | 2024-04-30 12:05PM EDT | 185.00 | 1.53 | 1.51 | 1.54 | +0.03 | +1.96% | 158 | 4,552 | 28.80% |
| AAPL240524C00190000 | 2024-04-30 11:58AM EDT | 190.00 | 0.83 | 0.79 | 0.81 | +0.05 | +6.41% | 210 | 3,006 | 28.98% |
| AAPL240524C00195000 | 2024-04-30 11:07AM EDT | 195.00 | 0.43 | 0.42 | 0.43 | +0.03 | +7.50% | 125 | 1,879 | 29.59% |
| AAPL240524C00200000 | 2024-04-30 11:20AM EDT | 200.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 92 | 1,015 | 30.62% |
| AAPL240524C00205000 | 2024-04-30 10:45AM EDT | 205.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 29 | 652 | 32.23% |
| AAPL240524C00210000 | 2024-04-30 11:23AM EDT | 210.00 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 13 | 420 | 33.89% |
| AAPL240524C00215000 | 2024-04-29 3:56PM EDT | 215.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 28 | 35.65% |
| AAPL240524C00220000 | 2024-04-30 10:11AM EDT | 220.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 51 | 38.18% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 12 | 13 | 39.45% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 42.19% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 43.75% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 46.48% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 48.83% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 70.31% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 61.72% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 58.98% |
| AAPL240524P00120000 | 2024-04-29 11:19AM EDT | 120.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 895 | 54.30% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 26 | 131 | 51.17% |
| AAPL240524P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 51 | 108 | 47.27% |
| AAPL240524P00135000 | 2024-04-29 3:34PM EDT | 135.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 67 | 228 | 44.14% |
| AAPL240524P00140000 | 2024-04-30 11:33AM EDT | 140.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 4 | 738 | 40.72% |
| AAPL240524P00145000 | 2024-04-30 9:44AM EDT | 145.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 8 | 611 | 37.55% |
| AAPL240524P00150000 | 2024-04-30 11:56AM EDT | 150.00 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 192 | 2,707 | 34.62% |
| AAPL240524P00155000 | 2024-04-30 11:36AM EDT | 155.00 | 0.53 | 0.53 | 0.54 | -0.03 | -5.36% | 45 | 757 | 31.96% |
| AAPL240524P00160000 | 2024-04-30 11:56AM EDT | 160.00 | 0.97 | 0.96 | 1.00 | -0.12 | -11.01% | 100 | 1,338 | 30.14% |
| AAPL240524P00165000 | 2024-04-30 12:02PM EDT | 165.00 | 1.83 | 1.83 | 1.88 | -0.19 | -9.41% | 258 | 1,959 | 28.94% |
| AAPL240524P00170000 | 2024-04-30 12:00PM EDT | 170.00 | 3.24 | 3.25 | 3.30 | -0.36 | -10.00% | 112 | 1,422 | 27.66% |
| AAPL240524P00175000 | 2024-04-30 12:00PM EDT | 175.00 | 5.45 | 5.50 | 5.55 | -0.45 | -7.63% | 76 | 732 | 27.01% |
| AAPL240524P00180000 | 2024-04-30 10:51AM EDT | 180.00 | 8.14 | 8.55 | 8.65 | -0.19 | -2.28% | 15 | 207 | 26.70% |
| AAPL240524P00185000 | 2024-04-30 9:59AM EDT | 185.00 | 11.50 | 12.20 | 12.55 | -0.10 | -0.86% | 44 | 124 | 27.20% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 16.50 | 16.75 | +0.25 | +1.53% | 1 | 13 | 25.78% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 21.20 | 21.45 | -7.38 | -26.47% | 1 | 3 | 25.98% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 25.75 | 26.35 | 0.00 | - | 6 | 6 | 27.54% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 30.85 | 31.35 | 0.00 | - | 1 | 1 | 31.54% |
© 2024 Yahoo. Todos os direitos reservados.