Mercado fechará em 6 h 34 min
BOVESPA
131.181,67 +176,42 (+0,13%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,50 -3,33 (-4,51%) OURO
2.667,40 +1,80 (+0,07%) Bitcoin USD
65.932,94 +1.176,34 (+1,82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:185.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00185000 | 2024-10-14 3:38PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 69 | 2,684 | 0.00% |
| AAPL241025C00185000 | 2024-10-14 3:11PM EDT | 2024-10-25 | 46.75 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| AAPL241101C00185000 | 2024-10-14 2:40PM EDT | 2024-11-01 | 46.59 | 0.00 | 0.00 | 0.00 | - | 42 | 107 | 0.00% |
| AAPL241108C00185000 | 2024-10-14 3:40PM EDT | 2024-11-08 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL241115C00185000 | 2024-10-14 3:36PM EDT | 2024-11-15 | 47.32 | 0.00 | 0.00 | 0.00 | - | 8 | 3,578 | 0.00% |
| AAPL241122C00185000 | 2024-10-07 2:58PM EDT | 2024-11-22 | 39.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL241129C00185000 | 2024-10-10 1:19PM EDT | 2024-11-29 | 45.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AAPL241220C00185000 | 2024-10-14 3:43PM EDT | 2024-12-20 | 48.77 | 0.00 | 0.00 | 0.00 | - | 3 | 7,948 | 0.00% |
| AAPL250117C00185000 | 2024-10-14 3:08PM EDT | 2025-01-17 | 49.64 | 0.00 | 0.00 | 0.00 | - | 16 | 18,500 | 0.00% |
| AAPL250221C00185000 | 2024-10-09 10:15AM EDT | 2025-02-21 | 45.86 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| AAPL250321C00185000 | 2024-10-14 10:03AM EDT | 2025-03-21 | 51.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6,867 | 0.00% |
| AAPL250417C00185000 | 2024-10-10 10:08AM EDT | 2025-04-17 | 50.16 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| AAPL250620C00185000 | 2024-10-14 2:31PM EDT | 2025-06-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 23 | 2,871 | 0.00% |
| AAPL250815C00185000 | 2024-10-01 10:02AM EDT | 2025-08-15 | 52.18 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| AAPL250919C00185000 | 2024-10-14 3:02PM EDT | 2025-09-19 | 57.90 | 0.00 | 0.00 | 0.00 | - | 21 | 1,919 | 0.00% |
| AAPL251219C00185000 | 2024-10-14 10:29AM EDT | 2025-12-19 | 60.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2,074 | 0.00% |
| AAPL260116C00185000 | 2024-10-14 3:40PM EDT | 2026-01-16 | 61.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,107 | 0.00% |
| AAPL260618C00185000 | 2024-10-10 12:24PM EDT | 2026-06-18 | 64.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 0.00% |
| AAPL261218C00185000 | 2024-10-11 1:43PM EDT | 2026-12-18 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,577 | 0.00% |
| AAPL270115C00185000 | 2024-10-09 12:30PM EDT | 2027-01-15 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00185000 | 2024-10-14 2:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 16,210 | 50.00% |
| AAPL241025P00185000 | 2024-10-14 3:39PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 780 | 25.00% |
| AAPL241101P00185000 | 2024-10-14 3:42PM EDT | 2024-11-01 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 275 | 25.00% |
| AAPL241108P00185000 | 2024-10-14 2:33PM EDT | 2024-11-08 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 76 | 12.50% |
| AAPL241115P00185000 | 2024-10-14 3:35PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 72 | 4,434 | 12.50% |
| AAPL241122P00185000 | 2024-10-14 3:58PM EDT | 2024-11-22 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 12.50% |
| AAPL241220P00185000 | 2024-10-14 3:49PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 179 | 12,136 | 12.50% |
| AAPL250117P00185000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 42 | 30,257 | 12.50% |
| AAPL250221P00185000 | 2024-10-11 2:12PM EDT | 2025-02-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 6.25% |
| AAPL250321P00185000 | 2024-10-14 12:10PM EDT | 2025-03-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 47 | 6,412 | 6.25% |
| AAPL250417P00185000 | 2024-10-14 1:10PM EDT | 2025-04-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| AAPL250620P00185000 | 2024-10-14 12:39PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 7,524 | 6.25% |
| AAPL250815P00185000 | 2024-10-14 9:35AM EDT | 2025-08-15 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3 | 941 | 6.25% |
| AAPL250919P00185000 | 2024-10-14 9:30AM EDT | 2025-09-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,989 | 6.25% |
| AAPL251219P00185000 | 2024-10-14 3:00PM EDT | 2025-12-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 401 | 2,242 | 3.13% |
| AAPL260116P00185000 | 2024-10-14 3:54PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4,737 | 3.13% |
| AAPL260618P00185000 | 2024-10-03 12:37PM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 607 | 3.13% |
| AAPL261218P00185000 | 2024-10-14 3:19PM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 3.13% |
| AAPL270115P00185000 | 2024-10-10 3:26PM EDT | 2027-01-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.