Mercado abrirá em 7 h 19 min
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,80 +0,56 (+0,76%) OURO
2.630,90 +4,90 (+0,19%) Bitcoin USD
60.821,84 -1.637,15 (-2,62%)
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:165.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00165000 | 2024-10-09 9:48AM EDT | 2024-10-11 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-10-09 3:54PM EDT | 2024-10-18 | 64.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241025C00165000 | 2024-10-09 1:08PM EDT | 2024-10-25 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241101C00165000 | 2024-10-07 3:20PM EDT | 2024-11-01 | 58.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 65.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-10-07 2:53PM EDT | 2024-12-20 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-10-07 3:20PM EDT | 2025-01-17 | 60.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250221C00165000 | 2024-10-09 10:31AM EDT | 2025-02-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-10-08 10:45AM EDT | 2025-03-21 | 65.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250417C00165000 | 2024-10-07 1:57PM EDT | 2025-04-17 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-10-09 3:42PM EDT | 2025-06-20 | 71.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250815C00165000 | 2024-10-09 2:41PM EDT | 2025-08-15 | 72.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-10-03 12:23PM EDT | 2025-09-19 | 69.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-10-09 10:15AM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-10-09 3:33PM EDT | 2026-01-16 | 76.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-10-09 9:39AM EDT | 2026-06-18 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-10-07 2:30PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL270115C00165000 | 2024-10-08 12:36PM EDT | 2027-01-15 | 80.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00165000 | 2024-10-07 10:32AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL241018P00165000 | 2024-10-09 3:46PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AAPL241025P00165000 | 2024-10-09 10:02AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL241101P00165000 | 2024-10-03 2:17PM EDT | 2024-11-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL241108P00165000 | 2024-10-07 2:05PM EDT | 2024-11-08 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL241115P00165000 | 2024-10-09 3:21PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL241220P00165000 | 2024-10-09 3:56PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00165000 | 2024-10-09 3:24PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL250221P00165000 | 2024-10-09 3:25PM EDT | 2025-02-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250321P00165000 | 2024-10-08 12:14PM EDT | 2025-03-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250417P00165000 | 2024-10-09 12:02PM EDT | 2025-04-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00165000 | 2024-10-09 2:25PM EDT | 2025-06-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL250815P00165000 | 2024-10-09 11:08AM EDT | 2025-08-15 | 2.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL250919P00165000 | 2024-10-08 10:03AM EDT | 2025-09-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00165000 | 2024-10-08 2:42PM EDT | 2025-12-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00165000 | 2024-10-09 10:22AM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL260618P00165000 | 2024-10-04 2:16PM EDT | 2026-06-18 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00165000 | 2024-10-09 3:57PM EDT | 2026-12-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL270115P00165000 | 2024-10-09 2:51PM EDT | 2027-01-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.