Mercado fechará em 3 h 5 min
BOVESPA
131.549,55 -1.573,12 (-1,18%) MERVAL
1.812.610,00 -34.443,12 (-1,86%) MXX
52.654,61 -263,43 (-0,50%) PETROLEO CRU
72,35 +0,40 (+0,56%) OURO
2.649,30 +34,70 (+1,33%) Bitcoin USD
63.005,33 -629,15 (-0,99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:55PM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00155000 | 2024-09-20 11:52AM EDT | 2024-09-20 | 75.79 | 76.15 | 77.00 | +1.91 | +2.59% | 12 | 1,930 | 368.36% |
| AAPL241018C00155000 | 2024-09-19 10:27AM EDT | 2024-10-18 | 75.23 | 76.95 | 77.35 | 0.00 | - | 101 | 568 | 73.68% |
| AAPL241115C00155000 | 2024-09-19 2:07PM EDT | 2024-11-15 | 75.73 | 77.45 | 77.85 | 0.00 | - | 234 | 942 | 60.94% |
| AAPL241220C00155000 | 2024-09-19 2:30PM EDT | 2024-12-20 | 76.06 | 78.25 | 78.70 | 0.00 | - | 2 | 2,224 | 55.27% |
| AAPL250117C00155000 | 2024-09-20 9:44AM EDT | 2025-01-17 | 78.50 | 79.00 | 79.40 | +2.06 | +2.69% | 55 | 4,540 | 52.82% |
| AAPL250221C00155000 | 2024-08-29 11:45AM EDT | 2025-02-21 | 81.05 | 79.45 | 80.20 | 0.00 | - | - | 1 | 51.05% |
| AAPL250321C00155000 | 2024-09-10 11:46AM EDT | 2025-03-21 | 69.80 | 80.15 | 80.80 | 0.00 | - | 1 | 2,474 | 49.26% |
| AAPL250417C00155000 | 2024-09-13 11:00AM EDT | 2025-04-17 | 73.50 | 80.70 | 81.45 | 0.00 | - | 1 | 2 | 48.16% |
| AAPL250620C00155000 | 2024-09-16 11:00AM EDT | 2025-06-20 | 67.05 | 82.00 | 82.70 | 0.00 | - | 12 | 996 | 45.56% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 2025-08-15 | 71.91 | 83.15 | 83.90 | 0.00 | - | 5 | 10 | 44.28% |
| AAPL250919C00155000 | 2024-09-09 3:23PM EDT | 2025-09-19 | 72.29 | 83.85 | 84.45 | 0.00 | - | 10 | 59 | 43.26% |
| AAPL251219C00155000 | 2024-08-26 1:36PM EDT | 2025-12-19 | 82.10 | 85.45 | 86.00 | 0.00 | - | 2 | 659 | 41.52% |
| AAPL260116C00155000 | 2024-09-10 12:06PM EDT | 2026-01-16 | 75.15 | 86.10 | 86.65 | 0.00 | - | 1 | 297 | 41.40% |
| AAPL260618C00155000 | 2024-09-17 1:36PM EDT | 2026-06-18 | 74.86 | 88.55 | 89.45 | 0.00 | - | 7 | 406 | 40.07% |
| AAPL261218C00155000 | 2024-09-18 9:36AM EDT | 2026-12-18 | 81.50 | 92.05 | 92.85 | 0.00 | - | 115 | 380 | 39.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00155000 | 2024-09-19 3:36PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 11,192 | 243.75% |
| AAPL240927P00155000 | 2024-09-18 11:40AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,578 | 2,386 | 84.38% |
| AAPL241004P00155000 | 2024-09-20 10:29AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 239 | 68.75% |
| AAPL241011P00155000 | 2024-09-18 9:37AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 168 | 58.59% |
| AAPL241018P00155000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 3,350 | 53.71% |
| AAPL241025P00155000 | 2024-09-20 10:01AM EDT | 2024-10-25 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2 | 50 | 50.00% |
| AAPL241115P00155000 | 2024-09-20 12:21PM EDT | 2024-11-15 | 0.13 | 0.13 | 0.14 | -0.04 | -20.00% | 22 | 3,187 | 45.12% |
| AAPL241220P00155000 | 2024-09-20 12:04PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 2 | 3,873 | 38.97% |
| AAPL250117P00155000 | 2024-09-20 11:41AM EDT | 2025-01-17 | 0.33 | 0.32 | 0.34 | -0.07 | -17.50% | 4 | 13,066 | 35.38% |
| AAPL250221P00155000 | 2024-09-19 11:11AM EDT | 2025-02-21 | 0.71 | 0.60 | 0.64 | 0.00 | - | 1 | 270 | 34.69% |
| AAPL250321P00155000 | 2024-09-19 3:48PM EDT | 2025-03-21 | 0.87 | 0.76 | 0.81 | 0.00 | - | 16 | 6,521 | 33.37% |
| AAPL250417P00155000 | 2024-09-09 11:40AM EDT | 2025-04-17 | 1.64 | 0.87 | 1.06 | 0.00 | - | 84 | 97 | 32.89% |
| AAPL250620P00155000 | 2024-09-20 11:57AM EDT | 2025-06-20 | 1.46 | 1.42 | 1.50 | -0.14 | -8.75% | 2 | 5,808 | 31.06% |
| AAPL250815P00155000 | 2024-09-19 1:32PM EDT | 2025-08-15 | 2.00 | 1.78 | 2.00 | 0.00 | - | 32 | 159 | 30.29% |
| AAPL250919P00155000 | 2024-09-20 10:25AM EDT | 2025-09-19 | 2.26 | 2.00 | 2.22 | +0.03 | +1.35% | 4 | 1,377 | 29.56% |
| AAPL251219P00155000 | 2024-09-20 11:47AM EDT | 2025-12-19 | 2.93 | 2.85 | 2.93 | -1.14 | -28.01% | 2 | 1,550 | 28.46% |
| AAPL260116P00155000 | 2024-09-18 11:24AM EDT | 2026-01-16 | 3.80 | 2.97 | 3.10 | 0.00 | - | 1 | 2,236 | 28.06% |
| AAPL260618P00155000 | 2024-09-20 9:30AM EDT | 2026-06-18 | 4.50 | 4.20 | 4.35 | -0.08 | -1.75% | 1 | 664 | 27.02% |
| AAPL261218P00155000 | 2024-09-16 3:39PM EDT | 2026-12-18 | 7.15 | 5.60 | 5.95 | 0.00 | - | 1 | 492 | 26.37% |
© 2024 Yahoo. Todos os direitos reservados.