Mercado abrirá em 6 h 13 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,81 +0,24 (+0,33%) OURO
2.633,10 -2,30 (-0,09%) Bitcoin USD
62.396,16 -17,88 (-0,03%)
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:155.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00155000 | 2024-10-08 2:36PM EDT | 2024-10-18 | 70.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115C00155000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 71.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-10-08 2:36PM EDT | 2024-12-20 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-10-08 3:58PM EDT | 2025-01-17 | 73.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250221C00155000 | 2024-10-07 3:54PM EDT | 2025-02-21 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00155000 | 2024-09-30 2:43PM EDT | 2025-03-21 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 2025-04-17 | 74.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00155000 | 2024-10-07 3:46PM EDT | 2025-06-20 | 73.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 2025-08-15 | 71.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00155000 | 2024-09-09 3:23PM EDT | 2025-09-19 | 72.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-10-07 9:30AM EDT | 2025-12-19 | 79.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00155000 | 2024-10-08 11:20AM EDT | 2026-01-16 | 80.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00155000 | 2024-10-08 3:18PM EDT | 2026-06-18 | 83.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-10-02 10:07AM EDT | 2026-12-18 | 85.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL270115C00155000 | 2024-10-04 1:37PM EDT | 2027-01-15 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00155000 | 2024-10-01 11:24AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241018P00155000 | 2024-10-08 12:45PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL241025P00155000 | 2024-10-04 2:41PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL241101P00155000 | 2024-10-08 1:09PM EDT | 2024-11-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL241108P00155000 | 2024-10-08 3:22PM EDT | 2024-11-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241115P00155000 | 2024-10-08 10:08AM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00155000 | 2024-10-08 12:22PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250117P00155000 | 2024-10-07 3:56PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL250221P00155000 | 2024-10-08 9:34AM EDT | 2025-02-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250321P00155000 | 2024-10-07 2:51PM EDT | 2025-03-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL250417P00155000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00155000 | 2024-10-08 9:30AM EDT | 2025-06-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00155000 | 2024-10-08 3:11PM EDT | 2025-08-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919P00155000 | 2024-10-08 3:40PM EDT | 2025-09-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00155000 | 2024-09-25 3:25PM EDT | 2025-12-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116P00155000 | 2024-10-07 3:19PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00155000 | 2024-10-01 10:47AM EDT | 2026-06-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL261218P00155000 | 2024-10-07 9:34AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL270115P00155000 | 2024-09-23 2:20PM EDT | 2027-01-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.