Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.384,40 -1.619,18 (-2,89%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00125000 | 2024-09-06 2:45PM EDT | 2024-09-13 | 95.47 | 94.85 | 97.15 | -6.13 | -6.03% | 23 | 0 | 183.01% |
| AAPL240920C00125000 | 2024-09-03 12:29PM EDT | 2024-09-20 | 99.24 | 95.15 | 97.30 | 0.00 | - | 9 | 320 | 145.61% |
| AAPL241018C00125000 | 2024-09-03 12:29PM EDT | 2024-10-18 | 99.79 | 95.75 | 97.65 | 0.00 | - | 53 | 132 | 96.14% |
| AAPL241115C00125000 | 2024-09-03 10:31AM EDT | 2024-11-15 | 100.90 | 96.45 | 97.85 | 0.00 | - | 1 | 214 | 80.84% |
| AAPL241220C00125000 | 2024-08-29 2:56PM EDT | 2024-12-20 | 107.45 | 97.45 | 98.55 | 0.00 | - | 1 | 373 | 73.71% |
| AAPL250117C00125000 | 2024-09-06 2:01PM EDT | 2025-01-17 | 98.74 | 97.60 | 98.80 | -3.88 | -3.78% | 3 | 3,586 | 66.89% |
| AAPL250221C00125000 | 2024-09-04 12:28PM EDT | 2025-02-21 | 97.82 | 98.40 | 99.85 | 0.00 | - | 8 | 9 | 64.75% |
| AAPL250321C00125000 | 2024-08-27 3:18PM EDT | 2025-03-21 | 106.86 | 98.80 | 99.95 | 0.00 | - | 45 | 161 | 61.15% |
| AAPL250620C00125000 | 2024-08-23 3:59PM EDT | 2025-06-20 | 106.70 | 99.85 | 101.25 | 0.00 | - | 1 | 455 | 54.83% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 2025-08-15 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 56.57% |
| AAPL250919C00125000 | 2024-08-14 11:29AM EDT | 2025-09-19 | 104.00 | 100.45 | 103.05 | 0.00 | - | 1 | 24 | 51.25% |
| AAPL251219C00125000 | 2024-08-23 10:13AM EDT | 2025-12-19 | 110.18 | 101.30 | 104.80 | 0.00 | - | 1 | 469 | 53.08% |
| AAPL260116C00125000 | 2024-08-20 10:27AM EDT | 2026-01-16 | 109.51 | 101.45 | 105.10 | 0.00 | - | 1 | 502 | 52.19% |
| AAPL260618C00125000 | 2024-08-12 2:18PM EDT | 2026-06-18 | 102.50 | 103.30 | 106.35 | 0.00 | - | 2 | 323 | 47.88% |
| AAPL261218C00125000 | 2024-09-03 3:48PM EDT | 2026-12-18 | 108.70 | 105.45 | 109.15 | 0.00 | - | 54 | 267 | 46.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00125000 | 2024-09-04 3:35PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 3,816 | 90.63% |
| AAPL240927P00125000 | 2024-08-27 2:02PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.22 | 0.00 | - | 110 | 130 | 99.22% |
| AAPL241018P00125000 | 2024-09-04 12:31PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 11 | 3,726 | 63.28% |
| AAPL241115P00125000 | 2024-09-05 11:28AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 792 | 54.30% |
| AAPL241220P00125000 | 2024-09-06 2:58PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.25 | +0.05 | +29.41% | 34 | 8,475 | 49.46% |
| AAPL250117P00125000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.29 | +0.06 | +27.27% | 91 | 19,758 | 44.92% |
| AAPL250221P00125000 | 2024-09-05 12:38PM EDT | 2025-02-21 | 0.36 | 0.36 | 0.48 | 0.00 | - | 8 | 7 | 43.21% |
| AAPL250321P00125000 | 2024-09-03 11:15AM EDT | 2025-03-21 | 0.51 | 0.47 | 0.54 | +0.15 | +41.67% | 92 | 1,801 | 40.80% |
| AAPL250620P00125000 | 2024-08-19 12:50PM EDT | 2025-06-20 | 0.68 | 0.84 | 0.90 | 0.00 | - | 14 | 3,499 | 36.95% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 2025-08-15 | 0.80 | 0.87 | 1.37 | 0.00 | - | 1 | 10 | 36.77% |
| AAPL250919P00125000 | 2024-09-04 11:54AM EDT | 2025-09-19 | 1.13 | 1.14 | 1.38 | 0.00 | - | 180 | 291 | 35.07% |
| AAPL251219P00125000 | 2024-09-06 1:29PM EDT | 2025-12-19 | 1.70 | 1.46 | 1.95 | -0.05 | -2.86% | 3 | 1,945 | 33.99% |
| AAPL260116P00125000 | 2024-09-06 1:29PM EDT | 2026-01-16 | 1.80 | 1.59 | 2.03 | +0.14 | +8.43% | 2 | 2,228 | 33.33% |
| AAPL260618P00125000 | 2024-09-06 11:30AM EDT | 2026-06-18 | 2.58 | 2.26 | 2.73 | +0.23 | +9.79% | 10 | 892 | 31.34% |
| AAPL261218P00125000 | 2024-09-06 1:08PM EDT | 2026-12-18 | 3.25 | 2.88 | 3.60 | +0.13 | +4.17% | 5 | 2,263 | 29.79% |
© 2024 Yahoo. Todos os direitos reservados.