Mercado abrirá em 8 h 40 min
BOVESPA
134.960,19 -158,03 (-0,12%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 +256,68 (+0,49%) PETROLEO CRU
70,95 -0,24 (-0,34%) OURO
2.600,80 +8,40 (+0,32%) Bitcoin USD
60.651,85 +2.492,46 (+4,29%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00135000 | 2024-09-17 11:00AM EDT | 2024-09-20 | 81.14 | 80.85 | 82.55 | +0.09 | +0.11% | 1 | 328 | 299.80% |
| AAPL241018C00135000 | 2024-09-09 3:20PM EDT | 2024-10-18 | 84.40 | 82.10 | 82.65 | 0.00 | - | 1 | 84 | 88.87% |
| AAPL241115C00135000 | 2024-09-16 9:41AM EDT | 2024-11-15 | 81.58 | 82.65 | 83.50 | 0.00 | - | 20 | 730 | 75.12% |
| AAPL241220C00135000 | 2024-09-16 12:07PM EDT | 2024-12-20 | 82.85 | 83.40 | 83.90 | 0.00 | - | 4 | 498 | 64.71% |
| AAPL250117C00135000 | 2024-09-16 10:03AM EDT | 2025-01-17 | 83.43 | 83.85 | 84.50 | 0.00 | - | 41 | 8,652 | 60.38% |
| AAPL250321C00135000 | 2024-09-03 12:18PM EDT | 2025-03-21 | 92.95 | 84.95 | 85.90 | 0.00 | - | 10 | 87 | 54.97% |
| AAPL250620C00135000 | 2024-09-13 1:45PM EDT | 2025-06-20 | 93.60 | 86.45 | 87.40 | 0.00 | - | 2 | 565 | 51.44% |
| AAPL250919C00135000 | 2024-08-05 9:59AM EDT | 2025-09-19 | 81.00 | 91.70 | 93.35 | 0.00 | - | 2 | 81 | 56.62% |
| AAPL251219C00135000 | 2024-09-11 1:06PM EDT | 2025-12-19 | 94.64 | 88.75 | 90.80 | 0.00 | - | 5 | 1,152 | 47.28% |
| AAPL260116C00135000 | 2024-09-17 3:21PM EDT | 2026-01-16 | 89.75 | 88.90 | 91.05 | -4.03 | -4.30% | 6 | 318 | 46.38% |
| AAPL260618C00135000 | 2024-09-16 10:11AM EDT | 2026-06-18 | 91.69 | 90.80 | 92.55 | 0.00 | - | 6 | 518 | 42.94% |
| AAPL261218C00135000 | 2024-09-16 3:01PM EDT | 2026-12-18 | 94.35 | 93.10 | 96.65 | 0.00 | - | 3 | 733 | 43.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00135000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 9,405 | 162.50% |
| AAPL240927P00135000 | 2024-09-10 10:35AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 90.63% |
| AAPL241004P00135000 | 2024-09-17 11:09AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 200 | 73.44% |
| AAPL241011P00135000 | 2024-09-12 11:28AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 60.94% |
| AAPL241018P00135000 | 2024-09-17 3:55PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 5,124 | 60.94% |
| AAPL241115P00135000 | 2024-09-16 10:11AM EDT | 2024-11-15 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1 | 1,520 | 50.20% |
| AAPL241220P00135000 | 2024-09-16 12:06PM EDT | 2024-12-20 | 0.22 | 0.17 | 0.20 | 0.00 | - | 6 | 2,601 | 43.07% |
| AAPL250117P00135000 | 2024-09-17 1:14PM EDT | 2025-01-17 | 0.25 | 0.22 | 0.24 | -0.01 | -3.85% | 262 | 17,541 | 38.82% |
| AAPL250221P00135000 | 2024-09-17 3:18PM EDT | 2025-02-21 | 0.46 | 0.42 | 0.52 | -0.13 | -22.03% | 13 | 32 | 38.70% |
| AAPL250321P00135000 | 2024-09-13 9:50AM EDT | 2025-03-21 | 0.55 | 0.53 | 0.57 | 0.00 | - | 1 | 3,124 | 36.23% |
| AAPL250417P00135000 | 2024-09-16 12:13PM EDT | 2025-04-17 | 0.74 | 0.62 | 0.75 | 0.00 | - | 4 | 11 | 35.57% |
| AAPL250620P00135000 | 2024-09-17 9:49AM EDT | 2025-06-20 | 1.05 | 1.00 | 1.08 | -0.01 | -0.94% | 1 | 3,395 | 33.50% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 2025-08-15 | 1.14 | 1.14 | 1.60 | 0.00 | - | 1 | 25 | 33.26% |
| AAPL250919P00135000 | 2024-09-17 9:33AM EDT | 2025-09-19 | 1.65 | 1.42 | 1.68 | -0.03 | -1.79% | 1 | 233 | 32.00% |
| AAPL251219P00135000 | 2024-09-17 10:19AM EDT | 2025-12-19 | 2.11 | 1.99 | 2.35 | +0.01 | +0.48% | 10 | 898 | 31.07% |
| AAPL260116P00135000 | 2024-09-16 9:44AM EDT | 2026-01-16 | 2.38 | 2.06 | 2.32 | 0.00 | - | 3 | 2,165 | 30.06% |
| AAPL260618P00135000 | 2024-09-16 12:36PM EDT | 2026-06-18 | 3.29 | 2.81 | 3.40 | 0.00 | - | 5 | 758 | 29.04% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 2026-12-18 | 3.30 | 3.55 | 4.35 | 0.00 | - | 4 | 1,623 | 27.52% |
© 2024 Yahoo. Todos os direitos reservados.