Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.394,58 +2.334,05 (+4,02%)
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:70.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 2024-09-20 | 153.40 | 152.15 | 152.90 | 0.00 | - | 2 | 281 | 285.94% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241115C00070000 | 2024-09-06 10:51AM EDT | 2024-11-15 | 152.35 | 152.70 | 153.45 | 0.00 | - | 20 | 10 | 138.48% |
| AAPL241220C00070000 | 2024-09-10 3:14PM EDT | 2024-12-20 | 151.56 | 152.95 | 153.70 | 0.00 | - | 2 | 31 | 117.77% |
| AAPL250117C00070000 | 2024-09-09 1:27PM EDT | 2025-01-17 | 151.98 | 153.20 | 153.95 | 0.00 | - | 10 | 1,003 | 108.84% |
| AAPL250321C00070000 | 2024-09-10 3:14PM EDT | 2025-03-21 | 152.16 | 152.80 | 154.40 | 0.00 | - | 2 | 130 | 89.23% |
| AAPL250620C00070000 | 2024-09-10 2:13PM EDT | 2025-06-20 | 153.17 | 153.70 | 155.25 | 0.00 | - | 1 | 324 | 82.28% |
| AAPL250919C00070000 | 2024-09-13 12:40PM EDT | 2025-09-19 | 155.86 | 153.85 | 156.25 | +1.16 | +0.75% | 8 | 11 | 75.61% |
| AAPL251219C00070000 | 2024-09-06 12:05PM EDT | 2025-12-19 | 153.65 | 154.00 | 156.90 | 0.00 | - | 6 | 862 | 70.09% |
| AAPL260116C00070000 | 2024-09-09 2:32PM EDT | 2026-01-16 | 150.60 | 154.25 | 156.70 | 0.00 | - | 34 | 174 | 68.19% |
| AAPL260618C00070000 | 2024-09-09 12:21PM EDT | 2026-06-18 | 153.70 | 154.35 | 157.70 | 0.00 | - | 60 | 423 | 62.04% |
| AAPL261218C00070000 | 2024-09-12 2:36PM EDT | 2026-12-18 | 157.80 | 154.70 | 158.55 | 0.00 | - | 8 | 2,315 | 56.98% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00070000 | 2024-09-03 12:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 250.00% |
| AAPL241018P00070000 | 2024-07-10 10:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 289 | 121.88% |
| AAPL241115P00070000 | 2024-09-06 1:05PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,528 | 84.38% |
| AAPL241220P00070000 | 2024-08-06 10:13AM EDT | 2024-12-20 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 667 | 77.73% |
| AAPL250117P00070000 | 2024-08-30 10:47AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,375 | 68.75% |
| AAPL250321P00070000 | 2024-09-12 11:19AM EDT | 2025-03-21 | 0.06 | 0.05 | 0.09 | 0.00 | - | 15 | 262 | 60.94% |
| AAPL250620P00070000 | 2024-09-13 9:30AM EDT | 2025-06-20 | 0.12 | 0.10 | 0.16 | -0.09 | -42.86% | 4 | 985 | 53.71% |
| AAPL250919P00070000 | 2024-07-30 12:46PM EDT | 2025-09-19 | 0.13 | 0.10 | 0.35 | 0.00 | - | 10 | 35 | 52.98% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 2025-12-19 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 811 | 49.76% |
| AAPL260116P00070000 | 2024-09-04 2:20PM EDT | 2026-01-16 | 0.33 | 0.18 | 0.45 | 0.00 | - | 1 | 79 | 47.83% |
| AAPL260618P00070000 | 2024-08-29 3:13PM EDT | 2026-06-18 | 0.25 | 0.18 | 0.63 | 0.00 | - | 7 | 18 | 43.99% |
| AAPL261218P00070000 | 2024-09-12 12:50PM EDT | 2026-12-18 | 0.47 | 0.30 | 0.98 | 0.00 | - | 1 | 32 | 41.83% |
© 2024 Yahoo. Todos os direitos reservados.