Mercado abrirá em 7 h 30 min
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,69 -0,02 (-0,03%) OURO
2.685,40 +6,20 (+0,23%) Bitcoin USD
61.140,73 -39,83 (-0,07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00115000 | 2024-09-04 11:41AM EDT | 2024-10-18 | 104.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00115000 | 2024-08-29 3:32PM EDT | 2024-11-15 | 116.75 | 113.05 | 113.80 | 0.00 | - | 5 | 389 | 139.89% |
| AAPL241220C00115000 | 2024-09-19 12:48PM EDT | 2024-12-20 | 115.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-10-01 3:30PM EDT | 2025-01-17 | 112.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250221C00115000 | 2024-09-30 11:02AM EDT | 2025-02-21 | 118.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-08-09 2:21PM EDT | 2025-03-21 | 103.69 | 107.50 | 110.25 | 0.00 | - | 37 | 49 | 0.00% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 2025-06-20 | 104.83 | 109.25 | 110.65 | 0.00 | - | 18 | 390 | 0.00% |
| AAPL250815C00115000 | 2024-10-01 2:38PM EDT | 2025-08-15 | 114.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-09-26 11:49AM EDT | 2025-09-19 | 116.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-10-03 1:08PM EDT | 2025-12-19 | 114.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 2026-01-16 | 111.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-10-01 12:50PM EDT | 2026-06-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-09-20 1:13PM EDT | 2026-12-18 | 125.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00115000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AAPL241018P00115000 | 2024-09-23 10:44AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241115P00115000 | 2024-09-30 3:52PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,271 | 0 | 50.00% |
| AAPL241220P00115000 | 2024-09-24 1:34PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AAPL250117P00115000 | 2024-10-01 11:29AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 2025-02-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250321P00115000 | 2024-09-30 2:33PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250620P00115000 | 2024-10-03 12:49PM EDT | 2025-06-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250815P00115000 | 2024-09-27 3:07PM EDT | 2025-08-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250919P00115000 | 2024-09-30 12:57PM EDT | 2025-09-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL251219P00115000 | 2024-09-18 10:30AM EDT | 2025-12-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00115000 | 2024-10-03 1:09PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL260618P00115000 | 2024-09-03 2:18PM EDT | 2026-06-18 | 1.60 | 1.08 | 1.79 | 0.00 | - | 1 | 175 | 33.26% |
| AAPL261218P00115000 | 2024-10-02 10:53AM EDT | 2026-12-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL270115P00115000 | 2024-10-03 1:53PM EDT | 2027-01-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.