Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
75,49 -0,07 (-0,09%) OURO
2.674,20 -2,10 (-0,08%) Bitcoin USD
62.613,68 -413,29 (-0,66%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00130000 | 2024-10-11 1:29PM EDT | 2024-10-18 | 97.91 | 97.05 | 98.35 | +2.91 | +3.06% | 3 | 303 | 189.45% |
| AAPL241115C00130000 | 2024-10-08 10:09AM EDT | 2024-11-15 | 95.45 | 97.70 | 98.40 | 0.00 | - | 1 | 271 | 94.82% |
| AAPL241220C00130000 | 2024-10-08 12:54PM EDT | 2024-12-20 | 95.95 | 98.60 | 99.00 | 0.00 | - | 1 | 779 | 78.78% |
| AAPL250117C00130000 | 2024-10-10 9:51AM EDT | 2025-01-17 | 100.10 | 99.15 | 99.65 | 0.00 | - | 10 | 7,449 | 72.30% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 2025-02-21 | 89.50 | 99.10 | 101.20 | 0.00 | - | 14 | 14 | 67.21% |
| AAPL250321C00130000 | 2024-10-08 12:13PM EDT | 2025-03-21 | 97.83 | 99.80 | 101.40 | 0.00 | - | 2 | 491 | 63.59% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 2025-04-17 | 99.40 | 100.20 | 102.70 | 0.00 | - | 21 | 51 | 62.86% |
| AAPL250620C00130000 | 2024-10-10 12:07PM EDT | 2025-06-20 | 102.85 | 101.35 | 102.40 | 0.00 | - | 1 | 677 | 55.88% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 2025-08-15 | 96.85 | 101.20 | 102.95 | 0.00 | - | 25 | 27 | 51.19% |
| AAPL250919C00130000 | 2024-09-16 9:50AM EDT | 2025-09-19 | 91.25 | 101.25 | 104.85 | 0.00 | - | 14 | 69 | 51.45% |
| AAPL251219C00130000 | 2024-10-09 11:47AM EDT | 2025-12-19 | 105.52 | 102.60 | 105.35 | 0.00 | - | 9 | 402 | 51.31% |
| AAPL260116C00130000 | 2024-10-11 12:28PM EDT | 2026-01-16 | 105.20 | 103.10 | 106.60 | -0.30 | -0.28% | 2 | 722 | 52.45% |
| AAPL260618C00130000 | 2024-10-10 2:39PM EDT | 2026-06-18 | 107.99 | 105.25 | 108.50 | 0.00 | - | 2 | 289 | 48.84% |
| AAPL261218C00130000 | 2024-10-01 11:37AM EDT | 2026-12-18 | 106.87 | 107.55 | 111.35 | 0.00 | - | 1 | 1,397 | 47.10% |
| AAPL270115C00130000 | 2024-10-11 3:24PM EDT | 2027-01-15 | 110.96 | 108.90 | 111.60 | +1.26 | +1.15% | 1 | 1 | 46.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00130000 | 2024-10-11 12:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 5,828 | 134.38% |
| AAPL241025P00130000 | 2024-10-11 12:34PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 410 | 3,030 | 100.78% |
| AAPL241101P00130000 | 2024-10-01 10:12AM EDT | 2024-11-01 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 7 | 83.59% |
| AAPL241115P00130000 | 2024-10-10 2:43PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 1,657 | 68.36% |
| AAPL241220P00130000 | 2024-10-10 3:01PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 6,229 | 53.42% |
| AAPL250117P00130000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | 0.00 | - | 148 | 25,011 | 47.90% |
| AAPL250221P00130000 | 2024-10-08 10:56AM EDT | 2025-02-21 | 0.28 | 0.14 | 0.29 | 0.00 | - | 8 | 43 | 44.24% |
| AAPL250321P00130000 | 2024-10-11 2:01PM EDT | 2025-03-21 | 0.34 | 0.32 | 0.38 | 0.00 | - | 5 | 5,157 | 41.85% |
| AAPL250417P00130000 | 2024-10-08 3:46PM EDT | 2025-04-17 | 0.47 | 0.38 | 0.49 | 0.00 | - | 1 | 7 | 40.31% |
| AAPL250620P00130000 | 2024-10-11 12:58PM EDT | 2025-06-20 | 0.63 | 0.63 | 0.69 | 0.00 | - | 53 | 4,310 | 36.89% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 2025-08-15 | 1.44 | 0.77 | 1.02 | 0.00 | - | 1 | 3 | 35.88% |
| AAPL250919P00130000 | 2024-10-08 12:03PM EDT | 2025-09-19 | 0.96 | 0.94 | 1.04 | -0.04 | -4.00% | 1 | 519 | 34.12% |
| AAPL251219P00130000 | 2024-10-07 12:14PM EDT | 2025-12-19 | 1.45 | 1.23 | 1.51 | 0.00 | - | 1 | 2,764 | 32.74% |
| AAPL260116P00130000 | 2024-10-11 12:47PM EDT | 2026-01-16 | 1.52 | 1.40 | 1.60 | 0.00 | - | 5 | 1,612 | 32.13% |
| AAPL260618P00130000 | 2024-10-04 3:50PM EDT | 2026-06-18 | 2.15 | 1.98 | 2.36 | 0.00 | - | 22 | 450 | 30.45% |
| AAPL261218P00130000 | 2024-10-09 3:33PM EDT | 2026-12-18 | 2.70 | 2.46 | 3.05 | 0.00 | - | 1 | 959 | 28.51% |
| AAPL270115P00130000 | 2024-10-09 3:57PM EDT | 2027-01-15 | 2.76 | 2.76 | 3.55 | 0.00 | - | 2 | 6 | 29.18% |
© 2024 Yahoo. Todos os direitos reservados.