Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
73,97 -0,41 (-0,55%) OURO
2.670,90 +3,10 (+0,12%) Bitcoin USD
62.571,37 +535,54 (+0,86%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00200000 | 2024-10-04 3:34PM EDT | 2024-10-11 | 26.53 | 26.75 | 27.45 | +1.17 | +4.61% | 320 | 465 | 58.15% |
| AAPL241018C00200000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 27.38 | 27.15 | 27.60 | +0.93 | +3.52% | 133 | 20,368 | 49.17% |
| AAPL241025C00200000 | 2024-10-04 3:19PM EDT | 2024-10-25 | 26.50 | 27.40 | 28.00 | +1.65 | +6.64% | 45 | 518 | 44.23% |
| AAPL241101C00200000 | 2024-10-04 3:55PM EDT | 2024-11-01 | 28.39 | 27.90 | 28.40 | +2.84 | +11.12% | 7 | 69 | 41.47% |
| AAPL241108C00200000 | 2024-10-04 3:14PM EDT | 2024-11-08 | 27.55 | 28.20 | 29.70 | +1.13 | +4.28% | 87 | 30 | 45.28% |
| AAPL241115C00200000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 29.00 | 28.95 | 29.15 | +0.70 | +2.47% | 177 | 15,458 | 38.21% |
| AAPL241122C00200000 | 2024-10-04 3:01PM EDT | 2024-11-22 | 28.20 | 28.45 | 30.80 | +28.20 | - | 30 | 0 | 43.26% |
| AAPL241220C00200000 | 2024-10-04 3:21PM EDT | 2024-12-20 | 30.00 | 30.80 | 30.95 | +0.35 | +1.18% | 166 | 12,764 | 34.91% |
| AAPL250117C00200000 | 2024-10-04 2:53PM EDT | 2025-01-17 | 31.21 | 32.20 | 32.40 | -0.34 | -1.08% | 5,125 | 61,236 | 34.05% |
| AAPL250221C00200000 | 2024-10-04 12:07PM EDT | 2025-02-21 | 32.90 | 33.90 | 34.40 | +1.05 | +3.30% | 5 | 398 | 34.16% |
| AAPL250321C00200000 | 2024-10-04 3:51PM EDT | 2025-03-21 | 35.13 | 35.35 | 35.70 | +0.58 | +1.68% | 27 | 10,671 | 33.85% |
| AAPL250417C00200000 | 2024-10-04 3:51PM EDT | 2025-04-17 | 36.35 | 36.25 | 37.15 | +1.97 | +5.73% | 3 | 78 | 34.11% |
| AAPL250620C00200000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 39.51 | 39.30 | 39.80 | +2.16 | +5.78% | 41 | 7,471 | 33.76% |
| AAPL250815C00200000 | 2024-10-04 10:37AM EDT | 2025-08-15 | 40.35 | 41.40 | 42.20 | -1.54 | -3.68% | 5 | 126 | 33.97% |
| AAPL250919C00200000 | 2024-10-04 1:42PM EDT | 2025-09-19 | 41.60 | 42.60 | 43.20 | +1.00 | +2.46% | 5 | 3,027 | 33.53% |
| AAPL251219C00200000 | 2024-10-04 10:03AM EDT | 2025-12-19 | 45.28 | 45.90 | 46.65 | +1.28 | +2.91% | 14 | 6,602 | 33.87% |
| AAPL260116C00200000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 45.84 | 46.60 | 47.65 | +1.04 | +2.32% | 12 | 8,078 | 33.96% |
| AAPL260618C00200000 | 2024-10-02 12:55PM EDT | 2026-06-18 | 51.50 | 51.45 | 52.20 | 0.00 | - | 14 | 3,169 | 33.87% |
| AAPL261218C00200000 | 2024-10-04 3:42PM EDT | 2026-12-18 | 56.43 | 56.45 | 57.40 | +1.98 | +3.64% | 9 | 6,319 | 34.16% |
| AAPL270115C00200000 | 2024-10-04 11:29AM EDT | 2027-01-15 | 56.17 | 57.20 | 58.00 | +0.85 | +1.54% | 2 | 118 | 34.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00200000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,713 | 3,640 | 45.70% |
| AAPL241018P00200000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 730 | 41,036 | 36.62% |
| AAPL241025P00200000 | 2024-10-04 3:47PM EDT | 2024-10-25 | 0.33 | 0.30 | 0.32 | -0.12 | -26.67% | 253 | 3,118 | 32.28% |
| AAPL241101P00200000 | 2024-10-04 3:54PM EDT | 2024-11-01 | 0.73 | 0.68 | 0.74 | -0.19 | -20.65% | 319 | 3,264 | 33.47% |
| AAPL241108P00200000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 1.10 | 1.02 | 1.08 | -0.46 | -29.49% | 154 | 330 | 32.94% |
| AAPL241115P00200000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 1.28 | 1.26 | 1.29 | -0.28 | -17.95% | 787 | 18,648 | 31.54% |
| AAPL241122P00200000 | 2024-10-04 3:56PM EDT | 2024-11-22 | 1.50 | 1.36 | 1.59 | +1.50 | - | 90 | 43 | 31.06% |
| AAPL241220P00200000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 2.18 | 2.17 | 2.23 | -0.36 | -14.17% | 770 | 15,758 | 27.56% |
| AAPL250117P00200000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 2.80 | 2.77 | 2.83 | -0.35 | -11.11% | 6,232 | 64,884 | 25.67% |
| AAPL250221P00200000 | 2024-10-04 3:55PM EDT | 2025-02-21 | 4.00 | 3.95 | 4.10 | -0.75 | -15.79% | 15 | 4,267 | 25.70% |
| AAPL250321P00200000 | 2024-10-04 3:44PM EDT | 2025-03-21 | 4.88 | 4.70 | 4.85 | -0.38 | -7.22% | 104 | 10,579 | 25.20% |
| AAPL250417P00200000 | 2024-10-04 3:40PM EDT | 2025-04-17 | 5.45 | 5.25 | 5.45 | -0.70 | -11.38% | 746 | 1,340 | 24.64% |
| AAPL250620P00200000 | 2024-10-04 3:56PM EDT | 2025-06-20 | 7.02 | 6.95 | 7.15 | -0.93 | -11.70% | 15 | 13,498 | 24.33% |
| AAPL250815P00200000 | 2024-10-01 11:07AM EDT | 2025-08-15 | 9.10 | 8.10 | 8.35 | 0.00 | - | 11 | 516 | 23.88% |
| AAPL250919P00200000 | 2024-10-04 2:06PM EDT | 2025-09-19 | 9.40 | 8.70 | 9.00 | -0.45 | -4.57% | 7 | 4,079 | 23.57% |
| AAPL251219P00200000 | 2024-10-04 3:54PM EDT | 2025-12-19 | 10.65 | 10.45 | 10.80 | -1.06 | -9.05% | 7 | 4,002 | 23.22% |
| AAPL260116P00200000 | 2024-10-04 3:26PM EDT | 2026-01-16 | 11.15 | 10.80 | 11.10 | -0.65 | -5.51% | 94 | 8,954 | 22.87% |
| AAPL260618P00200000 | 2024-10-04 3:26PM EDT | 2026-06-18 | 13.56 | 12.95 | 13.65 | -0.24 | -1.74% | 8 | 1,030 | 22.44% |
| AAPL261218P00200000 | 2024-10-04 1:50PM EDT | 2026-12-18 | 16.30 | 15.45 | 16.20 | -0.30 | -1.81% | 11 | 3,864 | 21.95% |
| AAPL270115P00200000 | 2024-10-04 9:37AM EDT | 2027-01-15 | 16.20 | 15.65 | 16.80 | -0.90 | -5.26% | 11 | 222 | 22.08% |
© 2024 Yahoo. Todos os direitos reservados.