Mercado abrirá em 8 h 47 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
71,53 -2,30 (-3,12%) OURO
2.660,70 -4,90 (-0,18%) Bitcoin USD
65.397,72 +1.212,63 (+1,89%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00310000 | 2024-09-24 11:47AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,122 | 87.50% |
| AAPL241115C00310000 | 2024-10-11 10:37AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,001 | 35.16% |
| AAPL241220C00310000 | 2024-10-14 3:30PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 4,458 | 25.98% |
| AAPL250117C00310000 | 2024-10-14 3:09PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 46 | 21,233 | 23.63% |
| AAPL250221C00310000 | 2024-10-14 1:47PM EDT | 2025-02-21 | 0.21 | 0.22 | 0.25 | -0.03 | -12.50% | 1 | 138 | 23.49% |
| AAPL250321C00310000 | 2024-10-14 12:18PM EDT | 2025-03-21 | 0.37 | 0.39 | 0.43 | +0.02 | +5.71% | 3 | 6,911 | 23.19% |
| AAPL250417C00310000 | 2024-10-10 2:54PM EDT | 2025-04-17 | 0.59 | 0.59 | 0.72 | 0.00 | - | 4 | 93 | 23.49% |
| AAPL250620C00310000 | 2024-10-11 11:08AM EDT | 2025-06-20 | 1.30 | 1.48 | 1.55 | 0.00 | - | 4 | 3,774 | 23.71% |
| AAPL250815C00310000 | 2024-10-14 2:19PM EDT | 2025-08-15 | 2.38 | 2.44 | 2.57 | +0.09 | +3.93% | 1 | 11 | 24.24% |
| AAPL250919C00310000 | 2024-10-14 9:35AM EDT | 2025-09-19 | 3.00 | 3.05 | 3.20 | +0.18 | +6.38% | 2 | 1,719 | 24.36% |
| AAPL251219C00310000 | 2024-10-14 12:22PM EDT | 2025-12-19 | 4.95 | 5.00 | 5.30 | +0.25 | +5.32% | 28 | 4,148 | 25.18% |
| AAPL260116C00310000 | 2024-10-14 3:40PM EDT | 2026-01-16 | 5.75 | 5.55 | 5.80 | +0.55 | +10.58% | 16 | 0 | 25.13% |
| AAPL260618C00310000 | 2024-10-11 2:54PM EDT | 2026-06-18 | 8.55 | 9.15 | 9.60 | 0.00 | - | 1 | 3,032 | 26.12% |
| AAPL261218C00310000 | 2024-10-11 10:31AM EDT | 2026-12-18 | 13.30 | 13.55 | 14.30 | +0.07 | +0.53% | 4 | 0 | 27.07% |
| AAPL270115C00310000 | 2024-10-14 3:06PM EDT | 2027-01-15 | 14.50 | 13.45 | 15.75 | +0.64 | +4.62% | 3 | 249 | 27.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00310000 | 2024-10-07 3:45PM EDT | 2024-10-18 | 87.84 | 78.05 | 78.95 | 0.00 | - | 1 | 0 | 133.98% |
| AAPL241115P00310000 | 2024-07-22 10:14AM EDT | 2024-11-15 | 82.52 | 83.60 | 84.45 | 0.00 | - | 2 | 0 | 92.58% |
| AAPL241220P00310000 | 2024-09-24 12:41PM EDT | 2024-12-20 | 82.10 | 78.05 | 79.40 | 0.00 | - | 1 | 0 | 38.89% |
| AAPL250117P00310000 | 2024-08-05 3:59PM EDT | 2025-01-17 | 101.03 | 88.80 | 89.75 | 0.00 | - | 19 | 0 | 68.93% |
| AAPL250321P00310000 | 2024-10-10 3:37PM EDT | 2025-03-21 | 81.15 | 78.25 | 78.95 | 0.00 | - | 4 | 0 | 21.49% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 118.81% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 2025-12-19 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 49.25% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 42.53% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 2026-06-18 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 21.13% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 2026-12-18 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 29.58% |
© 2024 Yahoo. Todos os direitos reservados.