Mercado fechado
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,43 +0,12 (+0,18%) OURO
2.540,90 -1,50 (-0,06%) Bitcoin USD
57.994,35 +1.086,16 (+1,91%)
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:120.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 2024-09-13 | 98.75 | 102.05 | 103.60 | 0.00 | - | 2 | 2 | 364.84% |
| AAPL240920C00120000 | 2024-09-10 3:31PM EDT | 2024-09-20 | 101.75 | 102.25 | 103.65 | +0.59 | +0.58% | 1 | 551 | 185.74% |
| AAPL241018C00120000 | 2024-08-30 12:32PM EDT | 2024-10-18 | 108.65 | 102.55 | 104.20 | 0.00 | - | 2 | 98 | 105.86% |
| AAPL241115C00120000 | 2024-08-29 11:49AM EDT | 2024-11-15 | 113.05 | 103.35 | 104.70 | 0.00 | - | 1 | 33 | 90.41% |
| AAPL241220C00120000 | 2024-09-09 10:38AM EDT | 2024-12-20 | 99.72 | 103.85 | 104.95 | 0.00 | - | 40 | 256 | 76.77% |
| AAPL250117C00120000 | 2024-09-11 2:20PM EDT | 2025-01-17 | 103.30 | 104.25 | 105.30 | +0.10 | +0.10% | 3 | 7,903 | 70.92% |
| AAPL250321C00120000 | 2024-09-11 3:57PM EDT | 2025-03-21 | 105.94 | 105.10 | 106.40 | +2.37 | +2.29% | 2 | 89 | 63.72% |
| AAPL250620C00120000 | 2024-09-10 2:18PM EDT | 2025-06-20 | 105.25 | 106.10 | 107.35 | 0.00 | - | 1 | 1,350 | 56.47% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 2025-08-15 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 54.65% |
| AAPL250919C00120000 | 2024-09-04 3:54PM EDT | 2025-09-19 | 106.47 | 106.70 | 108.75 | 0.00 | - | 1 | 680 | 52.33% |
| AAPL251219C00120000 | 2024-09-03 3:35PM EDT | 2025-12-19 | 108.70 | 107.90 | 110.35 | 0.00 | - | 53 | 555 | 50.64% |
| AAPL260116C00120000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 107.76 | 108.25 | 110.80 | 0.00 | - | 4 | 573 | 50.15% |
| AAPL260618C00120000 | 2024-09-06 2:55PM EDT | 2026-06-18 | 108.79 | 109.25 | 112.40 | 0.00 | - | 2 | 338 | 49.52% |
| AAPL261218C00120000 | 2024-09-09 9:50AM EDT | 2026-12-18 | 112.45 | 110.85 | 114.75 | +2.45 | +2.23% | 1 | 1,239 | 47.51% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 256.25% |
| AAPL240920P00120000 | 2024-09-03 3:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,468 | 121.88% |
| AAPL241018P00120000 | 2024-09-10 10:39AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 362 | 69.92% |
| AAPL241115P00120000 | 2024-09-10 11:49AM EDT | 2024-11-15 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 735 | 58.59% |
| AAPL241220P00120000 | 2024-09-10 2:38PM EDT | 2024-12-20 | 0.17 | 0.12 | 0.17 | 0.00 | - | 121 | 6,153 | 50.68% |
| AAPL250117P00120000 | 2024-09-11 3:47PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 288 | 16,444 | 46.09% |
| AAPL250221P00120000 | 2024-09-09 2:06PM EDT | 2025-02-21 | 0.34 | 0.11 | 0.33 | 0.00 | - | 3 | 4 | 44.48% |
| AAPL250321P00120000 | 2024-09-10 1:55PM EDT | 2025-03-21 | 0.40 | 0.32 | 0.40 | 0.00 | - | 10 | 1,896 | 42.33% |
| AAPL250620P00120000 | 2024-09-10 9:30AM EDT | 2025-06-20 | 0.71 | 0.45 | 0.64 | 0.00 | - | 20 | 2,374 | 37.62% |
| AAPL250815P00120000 | 2024-09-10 12:34PM EDT | 2025-08-15 | 0.90 | 0.72 | 0.85 | 0.00 | - | 6 | 760 | 36.16% |
| AAPL250919P00120000 | 2024-09-10 11:33AM EDT | 2025-09-19 | 0.99 | 0.82 | 1.00 | 0.00 | - | 1 | 530 | 35.49% |
| AAPL251219P00120000 | 2024-09-09 1:24PM EDT | 2025-12-19 | 1.54 | 1.11 | 1.42 | 0.00 | - | 1 | 4,228 | 34.13% |
| AAPL260116P00120000 | 2024-09-10 10:59AM EDT | 2026-01-16 | 1.50 | 1.19 | 1.48 | 0.00 | - | 2 | 1,291 | 33.44% |
| AAPL260618P00120000 | 2024-09-11 3:59PM EDT | 2026-06-18 | 1.90 | 1.69 | 2.10 | -0.20 | -9.52% | 3 | 1,280 | 31.56% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 2026-12-18 | 2.62 | 2.21 | 2.89 | 0.00 | - | 21 | 771 | 30.11% |
© 2024 Yahoo. Todos os direitos reservados.