Mercado fechará em 3 h 26 min
BOVESPA
129.247,18 +36,70 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.146,41 +38,09 (+0,07%) PETROLEO CRU
78,78 +0,40 (+0,51%) OURO
2.326,20 +2,00 (+0,09%) Bitcoin USD
62.302,00 -1.298,97 (-2,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:34PM EDT. Mercado aberto.
Preço de exercício:310.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 2,127 | 51.56% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,086 | 35.55% |
| AAPL240920C00310000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 7,791 | 30.66% |
| AAPL241018C00310000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | 0.00 | - | 50 | 969 | 29.98% |
| AAPL241115C00310000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.08 | 0.00 | - | 190 | 277 | 28.52% |
| AAPL241220C00310000 | 2024-05-08 12:18PM EDT | 2024-12-20 | 0.07 | 0.07 | 0.10 | 0.00 | - | 232 | 3,925 | 26.95% |
| AAPL250117C00310000 | 2024-05-08 11:58AM EDT | 2025-01-17 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 190 | 16,643 | 25.93% |
| AAPL250321C00310000 | 2024-05-08 9:54AM EDT | 2025-03-21 | 0.20 | 0.14 | 0.22 | +0.03 | +17.65% | 1 | 353 | 25.05% |
| AAPL250620C00310000 | 2024-05-08 10:54AM EDT | 2025-06-20 | 0.36 | 0.33 | 0.40 | -0.06 | -14.29% | 10 | 3,280 | 24.02% |
| AAPL250919C00310000 | 2024-05-07 3:05PM EDT | 2025-09-19 | 0.72 | 0.64 | 0.76 | 0.00 | - | 2 | 393 | 24.06% |
| AAPL251219C00310000 | 2024-05-08 10:50AM EDT | 2025-12-19 | 1.17 | 1.10 | 1.26 | -0.08 | -6.40% | 13 | 5,000 | 24.24% |
| AAPL260116C00310000 | 2024-05-07 2:53PM EDT | 2026-01-16 | 1.39 | 1.34 | 1.41 | 0.00 | - | 44 | 3,239 | 24.21% |
| AAPL260618C00310000 | 2024-05-08 11:54AM EDT | 2026-06-18 | 2.54 | 2.57 | 2.73 | -0.08 | -3.05% | 9 | 4,160 | 24.99% |
| AAPL261218C00310000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 4.99 | 4.30 | 4.60 | 0.00 | - | 6 | 47 | 25.63% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 140.88 | 127.25 | 127.80 | 0.00 | - | 1 | 0 | 52.34% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 92.83% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 66.86% |
| AAPL250117P00310000 | 2024-05-03 9:36AM EDT | 2025-01-17 | 125.41 | 126.85 | 128.05 | 0.00 | - | 50 | 0 | 29.08% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 61.55% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 44.63% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 46.52% |
© 2024 Yahoo. Todos os direitos reservados.