Mercado fechará em 4 mins
BOVESPA
125.981,16 -1.370,63 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.822,27 -1.005,59 (-1,74%) PETROLEO CRU
81,61 -1,02 (-1,23%) OURO
2.305,40 -52,30 (-2,22%) Bitcoin USD
59.662,93 -3.172,88 (-5,05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:56PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-04-26 12:31PM EDT | 120.00 | 50.55 | 52.80 | 53.45 | 0.00 | - | 3 | 2 | 101.29% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 135.00 | 39.65 | 37.85 | 38.55 | -0.45 | -1.12% | 2 | 2 | 75.76% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 33.15 | 33.50 | 0.00 | - | 6 | 11 | 68.43% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 28.25 | 28.60 | 0.00 | - | 1 | 11 | 60.83% |
| AAPL240531C00150000 | 2024-04-29 10:47AM EDT | 150.00 | 25.60 | 23.55 | 23.80 | 0.00 | - | 7 | 148 | 54.22% |
| AAPL240531C00155000 | 2024-04-29 3:45PM EDT | 155.00 | 20.04 | 18.80 | 19.05 | 0.00 | - | 43 | 50 | 48.05% |
| AAPL240531C00160000 | 2024-04-30 3:05PM EDT | 160.00 | 14.98 | 14.55 | 14.70 | -0.72 | -4.59% | 9 | 100 | 42.81% |
| AAPL240531C00165000 | 2024-04-30 3:26PM EDT | 165.00 | 10.50 | 10.55 | 10.70 | -0.60 | -5.41% | 50 | 369 | 38.22% |
| AAPL240531C00170000 | 2024-04-30 3:29PM EDT | 170.00 | 7.30 | 7.15 | 7.30 | -0.40 | -5.19% | 107 | 1,970 | 34.79% |
| AAPL240531C00175000 | 2024-04-30 3:32PM EDT | 175.00 | 4.67 | 4.55 | 4.65 | -0.33 | -6.60% | 359 | 2,839 | 32.43% |
| AAPL240531C00180000 | 2024-04-30 3:32PM EDT | 180.00 | 2.75 | 2.68 | 2.73 | -0.25 | -8.33% | 1,009 | 31,309 | 30.70% |
| AAPL240531C00185000 | 2024-04-30 3:29PM EDT | 185.00 | 1.51 | 1.46 | 1.53 | -0.18 | -10.65% | 438 | 9,701 | 29.86% |
| AAPL240531C00190000 | 2024-04-30 3:37PM EDT | 190.00 | 0.82 | 0.80 | 0.82 | -0.07 | -7.87% | 1,141 | 2,390 | 29.47% |
| AAPL240531C00195000 | 2024-04-30 3:38PM EDT | 195.00 | 0.45 | 0.43 | 0.45 | -0.04 | -8.16% | 109 | 1,800 | 29.71% |
| AAPL240531C00200000 | 2024-04-30 3:19PM EDT | 200.00 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 253 | 2,803 | 30.86% |
| AAPL240531C00205000 | 2024-04-30 2:23PM EDT | 205.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 120 | 805 | 31.79% |
| AAPL240531C00210000 | 2024-04-30 2:44PM EDT | 210.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 101 | 70 | 33.40% |
| AAPL240531C00215000 | 2024-04-30 12:53PM EDT | 215.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 900 | 157 | 34.57% |
| AAPL240531C00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 100 | 107 | 37.50% |
| AAPL240531C00225000 | 2024-04-30 12:59PM EDT | 225.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 121 | 2 | 39.65% |
| AAPL240531C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 52 | 41.41% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.16% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 46.88% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 49.22% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 50.78% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 63.28% |
| AAPL240531P00105000 | 2024-04-25 11:51AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 57.81% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 53.91% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 11 | 52.73% |
| AAPL240531P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 10 | 932 | 47.46% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 125.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 289 | 43.56% |
| AAPL240531P00130000 | 2024-04-30 3:03PM EDT | 130.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 24 | 456 | 40.33% |
| AAPL240531P00135000 | 2024-04-30 2:34PM EDT | 135.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 40 | 224 | 37.70% |
| AAPL240531P00140000 | 2024-04-30 1:43PM EDT | 140.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 4 | 277 | 34.52% |
| AAPL240531P00145000 | 2024-04-30 3:01PM EDT | 145.00 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 15 | 726 | 31.93% |
| AAPL240531P00150000 | 2024-04-30 2:33PM EDT | 150.00 | 0.40 | 0.40 | 0.42 | -0.01 | -2.44% | 166 | 1,440 | 29.27% |
| AAPL240531P00155000 | 2024-04-30 3:38PM EDT | 155.00 | 0.74 | 0.72 | 0.74 | +0.04 | +5.71% | 162 | 1,328 | 27.11% |
| AAPL240531P00160000 | 2024-04-30 3:28PM EDT | 160.00 | 1.33 | 1.30 | 1.36 | +0.08 | +6.40% | 340 | 959 | 25.42% |
| AAPL240531P00165000 | 2024-04-30 3:39PM EDT | 165.00 | 2.38 | 2.32 | 2.37 | +0.14 | +6.28% | 501 | 1,094 | 23.43% |
| AAPL240531P00170000 | 2024-04-30 3:38PM EDT | 170.00 | 4.05 | 3.95 | 4.05 | +0.30 | +8.00% | 743 | 927 | 21.60% |
| AAPL240531P00175000 | 2024-04-30 3:15PM EDT | 175.00 | 6.32 | 6.35 | 6.45 | +0.30 | +4.98% | 79 | 359 | 18.91% |
| AAPL240531P00180000 | 2024-04-30 3:01PM EDT | 180.00 | 9.20 | 9.45 | 9.65 | +0.37 | +4.19% | 37 | 91 | 13.01% |
| AAPL240531P00185000 | 2024-04-30 3:26PM EDT | 185.00 | 13.30 | 13.25 | 13.60 | +1.88 | +16.46% | 4 | 66 | 0.00% |
| AAPL240531P00190000 | 2024-04-30 9:54AM EDT | 190.00 | 16.05 | 17.75 | 18.00 | -0.75 | -4.46% | 1 | 4 | 0.00% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 195.00 | 21.82 | 22.35 | 22.70 | -5.22 | -19.30% | 1 | 2 | 0.00% |
| AAPL240531P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 25.90 | 27.20 | 27.60 | +1.15 | +4.65% | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.