Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.340,30 +484,39 (+0,90%)
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:140.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00140000 | 2024-09-06 1:09PM EDT | 2024-09-13 | 81.54 | 79.75 | 82.55 | -2.02 | -2.42% | 23 | 3 | 176.95% |
| AAPL240920C00140000 | 2024-09-06 1:46PM EDT | 2024-09-20 | 80.55 | 80.85 | 81.55 | -3.47 | -4.13% | 10 | 1,736 | 122.95% |
| AAPL240927C00140000 | 2024-09-04 1:23PM EDT | 2024-09-27 | 81.17 | 79.40 | 82.40 | 0.00 | - | 1 | 5 | 79.88% |
| AAPL241004C00140000 | 2024-09-05 2:38PM EDT | 2024-10-04 | 84.36 | 80.20 | 82.55 | 0.00 | - | 3 | 6 | 90.92% |
| AAPL241018C00140000 | 2024-09-05 1:26PM EDT | 2024-10-18 | 83.90 | 80.90 | 82.60 | 0.00 | - | 27 | 152 | 81.27% |
| AAPL241115C00140000 | 2024-09-03 10:52AM EDT | 2024-11-15 | 85.50 | 82.15 | 82.80 | 0.00 | - | 12 | 587 | 70.87% |
| AAPL241220C00140000 | 2024-08-30 1:03PM EDT | 2024-12-20 | 90.96 | 82.75 | 83.70 | 0.00 | - | 1 | 3,283 | 63.23% |
| AAPL250117C00140000 | 2024-09-05 1:26PM EDT | 2025-01-17 | 85.69 | 83.40 | 84.30 | 0.00 | - | 27 | 8,432 | 59.66% |
| AAPL250321C00140000 | 2024-08-29 11:57AM EDT | 2025-03-21 | 95.77 | 84.40 | 85.60 | 0.00 | - | 5 | 528 | 53.84% |
| AAPL250620C00140000 | 2024-08-29 11:57AM EDT | 2025-06-20 | 97.28 | 86.05 | 87.25 | 0.00 | - | 2 | 907 | 51.08% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 2025-08-15 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919C00140000 | 2024-08-16 12:11PM EDT | 2025-09-19 | 94.00 | 87.45 | 89.30 | 0.00 | - | 1 | 125 | 49.17% |
| AAPL251219C00140000 | 2024-08-29 9:36AM EDT | 2025-12-19 | 98.91 | 88.50 | 91.50 | 0.00 | - | 10 | 1,547 | 48.32% |
| AAPL260116C00140000 | 2024-08-27 10:37AM EDT | 2026-01-16 | 97.43 | 89.40 | 91.70 | 0.00 | - | 7 | 903 | 47.29% |
| AAPL260618C00140000 | 2024-09-05 11:07AM EDT | 2026-06-18 | 95.37 | 90.85 | 93.50 | 0.00 | - | 1 | 439 | 44.10% |
| AAPL261218C00140000 | 2024-09-04 2:20PM EDT | 2026-12-18 | 95.00 | 94.00 | 97.10 | 0.00 | - | 1 | 675 | 43.61% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00140000 | 2024-09-06 12:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 102 | 11,374 | 85.94% |
| AAPL240927P00140000 | 2024-09-04 11:46AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 266 | 306 | 67.19% |
| AAPL241018P00140000 | 2024-09-06 2:02PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | 0.00 | - | 28 | 4,472 | 56.25% |
| AAPL241115P00140000 | 2024-09-06 2:12PM EDT | 2024-11-15 | 0.23 | 0.19 | 0.25 | +0.07 | +43.75% | 5 | 1,017 | 50.05% |
| AAPL241220P00140000 | 2024-09-06 3:03PM EDT | 2024-12-20 | 0.37 | 0.34 | 0.41 | +0.07 | +23.33% | 6 | 6,919 | 44.02% |
| AAPL250117P00140000 | 2024-09-06 12:53PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.48 | +0.09 | +23.08% | 436 | 20,299 | 40.11% |
| AAPL250221P00140000 | 2024-09-06 2:44PM EDT | 2025-02-21 | 0.73 | 0.69 | 0.77 | +0.12 | +19.67% | 198 | 259 | 38.83% |
| AAPL250321P00140000 | 2024-09-06 3:44PM EDT | 2025-03-21 | 0.83 | 0.79 | 0.86 | +0.12 | +16.90% | 239 | 2,445 | 36.71% |
| AAPL250417P00140000 | 2024-08-16 3:47PM EDT | 2025-04-17 | 0.80 | 0.91 | 1.12 | 0.00 | - | 3 | 3 | 36.29% |
| AAPL250620P00140000 | 2024-09-05 9:50AM EDT | 2025-06-20 | 1.44 | 1.40 | 1.50 | +0.20 | +16.13% | 3 | 5,214 | 34.06% |
| AAPL250815P00140000 | 2024-09-03 1:20PM EDT | 2025-08-15 | 1.45 | 1.61 | 2.06 | 0.00 | - | 1 | 23 | 33.56% |
| AAPL250919P00140000 | 2024-09-06 12:43PM EDT | 2025-09-19 | 2.05 | 1.89 | 2.25 | +0.23 | +12.64% | 202 | 1,067 | 32.67% |
| AAPL251219P00140000 | 2024-08-30 3:50PM EDT | 2025-12-19 | 1.96 | 2.49 | 2.89 | 0.00 | - | 15 | 3,143 | 31.30% |
| AAPL260116P00140000 | 2024-09-03 12:03PM EDT | 2026-01-16 | 2.41 | 2.65 | 3.20 | 0.00 | - | 16 | 2,106 | 31.26% |
| AAPL260618P00140000 | 2024-09-06 9:41AM EDT | 2026-06-18 | 3.50 | 3.60 | 4.10 | 0.00 | - | 2 | 1,536 | 29.36% |
| AAPL261218P00140000 | 2024-09-06 3:10PM EDT | 2026-12-18 | 4.90 | 4.45 | 5.35 | +0.55 | +12.64% | 14 | 1,374 | 28.18% |
© 2024 Yahoo. Todos os direitos reservados.