Mercado abrirá em 4 h 34 min
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,56 +0,89 (+1,32%) OURO
2.523,10 -1,50 (-0,06%) Bitcoin USD
55.184,73 +825,05 (+1,52%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00175000 | 2024-09-06 2:08PM EDT | 2024-09-13 | 45.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240920C00175000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240927C00175000 | 2024-09-06 12:19PM EDT | 2024-09-27 | 46.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241004C00175000 | 2024-09-03 9:33AM EDT | 2024-10-04 | 54.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241011C00175000 | 2024-09-06 11:45AM EDT | 2024-10-11 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00175000 | 2024-09-06 2:48PM EDT | 2024-10-18 | 46.69 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| AAPL241025C00175000 | 2024-09-06 3:07PM EDT | 2024-10-25 | 48.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241115C00175000 | 2024-09-06 3:37PM EDT | 2024-11-15 | 48.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-09-06 1:24PM EDT | 2024-12-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117C00175000 | 2024-09-06 3:18PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL250221C00175000 | 2024-09-04 9:57AM EDT | 2025-02-21 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00175000 | 2024-09-06 12:14PM EDT | 2025-03-21 | 53.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250417C00175000 | 2024-08-29 3:44PM EDT | 2025-04-17 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620C00175000 | 2024-09-06 9:51AM EDT | 2025-06-20 | 59.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250815C00175000 | 2024-09-05 2:54PM EDT | 2025-08-15 | 59.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00175000 | 2024-09-06 1:47PM EDT | 2025-09-19 | 58.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-09-05 2:36PM EDT | 2025-12-19 | 63.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00175000 | 2024-09-06 10:44AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00175000 | 2024-09-04 2:39PM EDT | 2026-06-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-09-04 10:17AM EDT | 2026-12-18 | 66.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00175000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,194 | 0 | 50.00% |
| AAPL240920P00175000 | 2024-09-06 3:32PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 25.00% |
| AAPL240927P00175000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AAPL241004P00175000 | 2024-09-06 3:31PM EDT | 2024-10-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 25.00% |
| AAPL241011P00175000 | 2024-09-06 3:13PM EDT | 2024-10-11 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241018P00175000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| AAPL241115P00175000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AAPL241220P00175000 | 2024-09-06 2:39PM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| AAPL250117P00175000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| AAPL250221P00175000 | 2024-09-05 3:39PM EDT | 2025-02-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AAPL250321P00175000 | 2024-09-06 3:00PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250417P00175000 | 2024-09-05 3:34PM EDT | 2025-04-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AAPL250620P00175000 | 2024-09-06 2:32PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AAPL250815P00175000 | 2024-09-03 3:35PM EDT | 2025-08-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AAPL250919P00175000 | 2024-09-04 3:46PM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00175000 | 2024-09-06 11:19AM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00175000 | 2024-09-06 12:28PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618P00175000 | 2024-08-29 12:28PM EDT | 2026-06-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218P00175000 | 2024-09-05 12:52PM EDT | 2026-12-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.