Mercado abrirá em 4 h 38 min
BOVESPA
133.747,69 -1.212,50 (-0,90%) MERVAL
1.815.098,88 +1.800,88 (+0,10%) MXX
52.582,89 +309,36 (+0,59%) PETROLEO CRU
71,72 +0,81 (+1,14%) OURO
2.607,70 +9,10 (+0,35%) Bitcoin USD
62.196,85 +1.948,53 (+3,23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00160000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 60.69 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAPL240927C00160000 | 2024-09-18 3:58PM EDT | 2024-09-27 | 60.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241004C00160000 | 2024-09-18 1:20PM EDT | 2024-10-04 | 61.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241011C00160000 | 2024-09-17 10:27AM EDT | 2024-10-11 | 56.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-09-18 11:21AM EDT | 2024-10-18 | 61.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241025C00160000 | 2024-09-12 12:02PM EDT | 2024-10-25 | 63.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241115C00160000 | 2024-09-18 1:20PM EDT | 2024-11-15 | 62.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-09-17 12:48PM EDT | 2024-12-20 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-09-18 3:40PM EDT | 2025-01-17 | 64.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250221C00160000 | 2024-09-17 3:51PM EDT | 2025-02-21 | 60.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250321C00160000 | 2024-09-18 1:29PM EDT | 2025-03-21 | 65.93 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AAPL250417C00160000 | 2024-08-21 3:04PM EDT | 2025-04-17 | 72.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620C00160000 | 2024-09-18 1:20PM EDT | 2025-06-20 | 68.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 2025-08-15 | 71.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250919C00160000 | 2024-09-17 10:57AM EDT | 2025-09-19 | 65.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-09-16 12:32PM EDT | 2025-12-19 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-09-18 2:48PM EDT | 2026-01-16 | 72.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-09-11 11:43AM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-09-16 1:55PM EDT | 2026-12-18 | 74.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00160000 | 2024-09-17 10:35AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240927P00160000 | 2024-09-18 2:03PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL241004P00160000 | 2024-09-17 3:58PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241011P00160000 | 2024-09-18 11:45AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241018P00160000 | 2024-09-18 2:42PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| AAPL241025P00160000 | 2024-09-18 2:03PM EDT | 2024-10-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL241101P00160000 | 2024-09-17 3:48PM EDT | 2024-11-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241115P00160000 | 2024-09-18 3:53PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AAPL241220P00160000 | 2024-09-18 3:59PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAPL250117P00160000 | 2024-09-18 2:26PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAPL250221P00160000 | 2024-09-16 3:43PM EDT | 2025-02-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL250321P00160000 | 2024-09-18 10:51AM EDT | 2025-03-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL250417P00160000 | 2024-09-18 3:55PM EDT | 2025-04-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250620P00160000 | 2024-09-18 12:49PM EDT | 2025-06-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL250815P00160000 | 2024-09-18 2:09PM EDT | 2025-08-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00160000 | 2024-09-18 3:45PM EDT | 2025-09-19 | 3.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL251219P00160000 | 2024-09-18 3:49PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| AAPL260116P00160000 | 2024-09-18 2:46PM EDT | 2026-01-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL260618P00160000 | 2024-09-18 2:37PM EDT | 2026-06-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL261218P00160000 | 2024-09-18 3:05PM EDT | 2026-12-18 | 7.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.