Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.509,18 +668,00 (+1,24%)
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:170.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00170000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 50.79 | 50.15 | 52.05 | -3.06 | -5.68% | 121 | 35 | 98.54% |
| AAPL240920C00170000 | 2024-09-06 3:04PM EDT | 2024-09-20 | 51.26 | 50.95 | 51.70 | -2.76 | -5.11% | 35 | 5,442 | 77.44% |
| AAPL240927C00170000 | 2024-09-04 1:05PM EDT | 2024-09-27 | 50.80 | 49.65 | 52.60 | 0.00 | - | 2 | 6 | 57.72% |
| AAPL241004C00170000 | 2024-08-26 11:22AM EDT | 2024-10-04 | 56.00 | 51.45 | 53.00 | 0.00 | - | - | 3 | 68.46% |
| AAPL241018C00170000 | 2024-09-06 2:59PM EDT | 2024-10-18 | 51.97 | 52.00 | 52.55 | -2.36 | -4.34% | 16 | 1,828 | 56.37% |
| AAPL241115C00170000 | 2024-09-06 11:29AM EDT | 2024-11-15 | 53.80 | 52.90 | 53.75 | -2.24 | -4.00% | 3 | 1,960 | 50.64% |
| AAPL241220C00170000 | 2024-09-05 11:47AM EDT | 2024-12-20 | 54.62 | 54.10 | 54.85 | -1.23 | -2.20% | 21 | 4,484 | 48.07% |
| AAPL250117C00170000 | 2024-09-06 3:43PM EDT | 2025-01-17 | 55.55 | 55.10 | 55.80 | +0.30 | +0.54% | 59 | 11,357 | 46.01% |
| AAPL250221C00170000 | 2024-09-03 9:53AM EDT | 2025-02-21 | 61.55 | 56.30 | 57.55 | 0.00 | - | 1 | 16 | 45.95% |
| AAPL250321C00170000 | 2024-09-06 1:10PM EDT | 2025-03-21 | 57.84 | 57.25 | 57.60 | -0.41 | -0.70% | 14 | 1,870 | 42.66% |
| AAPL250417C00170000 | 2024-08-16 9:58AM EDT | 2025-04-17 | 61.70 | 58.05 | 58.65 | 0.00 | - | 2 | 1 | 42.44% |
| AAPL250620C00170000 | 2024-09-06 1:58PM EDT | 2025-06-20 | 59.55 | 59.90 | 60.35 | -1.41 | -2.31% | 3 | 2,775 | 40.76% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 2025-08-15 | 61.87 | 61.20 | 62.15 | -0.94 | -1.50% | 21 | 29 | 40.39% |
| AAPL250919C00170000 | 2024-09-06 12:03PM EDT | 2025-09-19 | 62.68 | 62.15 | 62.90 | -6.82 | -9.81% | 24 | 298 | 39.68% |
| AAPL251219C00170000 | 2024-09-06 3:44PM EDT | 2025-12-19 | 64.75 | 64.25 | 65.60 | -6.72 | -9.40% | 64 | 4,196 | 39.43% |
| AAPL260116C00170000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 64.65 | 64.70 | 66.15 | -2.90 | -4.29% | 3 | 1,780 | 39.04% |
| AAPL260618C00170000 | 2024-09-05 10:30AM EDT | 2026-06-18 | 72.00 | 67.85 | 69.75 | 0.00 | - | 1 | 2,835 | 38.30% |
| AAPL261218C00170000 | 2024-09-05 2:20PM EDT | 2026-12-18 | 75.19 | 70.90 | 73.35 | 0.00 | - | 1 | 1,077 | 37.43% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00170000 | 2024-09-06 2:28PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 19 | 192 | 75.39% |
| AAPL240920P00170000 | 2024-09-06 2:49PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 334 | 23,489 | 55.86% |
| AAPL240927P00170000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 31 | 615 | 50.59% |
| AAPL241004P00170000 | 2024-09-06 12:32PM EDT | 2024-10-04 | 0.18 | 0.13 | 0.22 | -0.02 | -10.00% | 118 | 20 | 47.36% |
| AAPL241018P00170000 | 2024-09-06 3:28PM EDT | 2024-10-18 | 0.32 | 0.32 | 0.34 | +0.05 | +18.52% | 909 | 11,045 | 41.60% |
| AAPL241115P00170000 | 2024-09-06 3:38PM EDT | 2024-11-15 | 0.81 | 0.79 | 0.83 | +0.14 | +20.90% | 562 | 4,798 | 38.32% |
| AAPL241220P00170000 | 2024-09-06 3:43PM EDT | 2024-12-20 | 1.24 | 1.21 | 1.27 | +0.22 | +21.57% | 56 | 8,748 | 34.49% |
| AAPL250117P00170000 | 2024-09-06 3:47PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.57 | +0.26 | +20.97% | 577 | 42,633 | 32.31% |
| AAPL250221P00170000 | 2024-09-06 11:53AM EDT | 2025-02-21 | 2.12 | 1.92 | 2.35 | +0.33 | +18.44% | 1,690 | 292 | 32.09% |
| AAPL250321P00170000 | 2024-09-06 1:25PM EDT | 2025-03-21 | 2.45 | 2.45 | 2.56 | +0.27 | +12.39% | 337 | 11,984 | 30.47% |
| AAPL250417P00170000 | 2024-09-06 3:47PM EDT | 2025-04-17 | 2.91 | 2.66 | 3.15 | +0.78 | +36.62% | 1 | 2 | 30.43% |
| AAPL250620P00170000 | 2024-09-06 3:36PM EDT | 2025-06-20 | 3.84 | 3.80 | 4.00 | +0.39 | +11.30% | 20 | 10,832 | 29.02% |
| AAPL250815P00170000 | 2024-09-06 10:05AM EDT | 2025-08-15 | 4.00 | 4.40 | 4.85 | -0.75 | -15.79% | 12 | 20 | 28.40% |
| AAPL250919P00170000 | 2024-09-06 1:10PM EDT | 2025-09-19 | 5.10 | 4.95 | 5.30 | +0.28 | +5.81% | 14 | 1,319 | 27.95% |
| AAPL251219P00170000 | 2024-09-04 9:51AM EDT | 2025-12-19 | 6.30 | 6.10 | 6.65 | +0.30 | +5.00% | 1 | 2,205 | 27.39% |
| AAPL260116P00170000 | 2024-09-06 2:49PM EDT | 2026-01-16 | 6.62 | 6.40 | 7.00 | +0.97 | +17.17% | 53 | 11,104 | 27.16% |
| AAPL260618P00170000 | 2024-09-06 3:02PM EDT | 2026-06-18 | 8.40 | 8.00 | 8.75 | +1.40 | +20.00% | 14 | 2,199 | 26.10% |
| AAPL261218P00170000 | 2024-09-04 12:56PM EDT | 2026-12-18 | 9.50 | 9.55 | 10.55 | -0.25 | -2.56% | 1 | 513 | 25.09% |
© 2024 Yahoo. Todos os direitos reservados.