Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
59.758,22 +1.536,76 (+2,64%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00195000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 27.87 | 27.35 | 27.80 | -0.28 | -0.99% | 268 | 17,254 | 56.20% |
| AAPL240927C00195000 | 2024-09-13 11:21AM EDT | 2024-09-27 | 29.10 | 27.55 | 28.40 | +1.16 | +4.15% | 14 | 238 | 50.90% |
| AAPL241004C00195000 | 2024-09-12 10:07AM EDT | 2024-10-04 | 27.71 | 27.95 | 28.75 | 0.00 | - | 1 | 251 | 45.48% |
| AAPL241011C00195000 | 2024-09-13 3:15PM EDT | 2024-10-11 | 28.85 | 28.60 | 28.85 | -0.45 | -1.54% | 7 | 36 | 40.27% |
| AAPL241018C00195000 | 2024-09-13 3:00PM EDT | 2024-10-18 | 29.16 | 29.00 | 29.20 | -0.41 | -1.39% | 67 | 3,600 | 38.64% |
| AAPL241025C00195000 | 2024-09-12 1:47PM EDT | 2024-10-25 | 30.10 | 29.25 | 30.00 | 0.00 | - | 2 | 6 | 40.11% |
| AAPL241115C00195000 | 2024-09-13 2:25PM EDT | 2024-11-15 | 31.35 | 30.85 | 31.00 | +0.10 | +0.32% | 51 | 8,466 | 37.15% |
| AAPL241220C00195000 | 2024-09-13 3:00PM EDT | 2024-12-20 | 32.72 | 32.60 | 32.75 | -0.54 | -1.62% | 25 | 9,768 | 35.33% |
| AAPL250117C00195000 | 2024-09-13 3:01PM EDT | 2025-01-17 | 34.00 | 33.90 | 34.10 | -0.67 | -1.93% | 37 | 21,808 | 34.66% |
| AAPL250221C00195000 | 2024-09-12 2:52PM EDT | 2025-02-21 | 35.75 | 35.35 | 35.85 | 0.00 | - | 1 | 246 | 34.50% |
| AAPL250321C00195000 | 2024-09-13 9:56AM EDT | 2025-03-21 | 37.10 | 36.80 | 37.05 | +0.25 | +0.68% | 17 | 7,208 | 34.20% |
| AAPL250417C00195000 | 2024-09-13 3:27PM EDT | 2025-04-17 | 38.20 | 37.50 | 38.45 | +0.70 | +1.87% | 1 | 200 | 34.51% |
| AAPL250620C00195000 | 2024-09-13 3:37PM EDT | 2025-06-20 | 40.57 | 40.45 | 40.75 | -0.95 | -2.29% | 8 | 3,481 | 33.88% |
| AAPL250815C00195000 | 2024-09-09 2:14PM EDT | 2025-08-15 | 39.44 | 42.35 | 43.80 | 0.00 | - | 1 | 131 | 35.15% |
| AAPL250919C00195000 | 2024-09-13 3:58PM EDT | 2025-09-19 | 43.76 | 43.45 | 44.10 | -0.91 | -2.04% | 9 | 580 | 33.84% |
| AAPL251219C00195000 | 2024-09-12 12:40PM EDT | 2025-12-19 | 46.55 | 46.05 | 47.15 | 0.00 | - | 3 | 1,862 | 33.87% |
| AAPL260116C00195000 | 2024-09-13 2:31PM EDT | 2026-01-16 | 47.90 | 47.30 | 47.75 | +0.30 | +0.63% | 14 | 6,574 | 33.56% |
| AAPL260618C00195000 | 2024-09-12 1:40PM EDT | 2026-06-18 | 52.51 | 51.45 | 52.35 | 0.00 | - | 3 | 2,116 | 33.77% |
| AAPL261218C00195000 | 2024-09-12 3:05PM EDT | 2026-12-18 | 57.80 | 56.10 | 57.15 | 0.00 | - | 14 | 965 | 33.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00195000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 795 | 19,640 | 42.19% |
| AAPL240927P00195000 | 2024-09-13 3:35PM EDT | 2024-09-27 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 410 | 1,049 | 35.06% |
| AAPL241004P00195000 | 2024-09-13 2:40PM EDT | 2024-10-04 | 0.27 | 0.25 | 0.26 | -0.06 | -18.18% | 129 | 896 | 31.59% |
| AAPL241011P00195000 | 2024-09-13 3:39PM EDT | 2024-10-11 | 0.42 | 0.42 | 0.43 | -0.07 | -14.29% | 68 | 437 | 30.25% |
| AAPL241018P00195000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.62 | 0.61 | 0.63 | -0.06 | -8.82% | 610 | 23,938 | 29.47% |
| AAPL241025P00195000 | 2024-09-13 2:38PM EDT | 2024-10-25 | 0.82 | 0.70 | 0.82 | -0.03 | -3.53% | 23 | 188 | 28.71% |
| AAPL241115P00195000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 1.86 | 1.85 | 1.90 | -0.08 | -4.12% | 191 | 6,665 | 29.85% |
| AAPL241220P00195000 | 2024-09-13 12:23PM EDT | 2024-12-20 | 2.69 | 2.70 | 2.77 | -0.09 | -3.24% | 41 | 6,942 | 27.26% |
| AAPL250117P00195000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | +0.05 | +1.54% | 24 | 22,814 | 25.98% |
| AAPL250221P00195000 | 2024-09-13 3:14PM EDT | 2025-02-21 | 4.45 | 4.15 | 4.70 | 0.00 | - | 1 | 2,828 | 26.26% |
| AAPL250321P00195000 | 2024-09-13 10:51AM EDT | 2025-03-21 | 5.05 | 5.00 | 5.15 | -0.10 | -1.94% | 2 | 4,639 | 25.23% |
| AAPL250417P00195000 | 2024-09-13 1:27PM EDT | 2025-04-17 | 5.45 | 5.60 | 5.75 | -0.22 | -3.88% | 2 | 95 | 24.82% |
| AAPL250620P00195000 | 2024-09-11 2:46PM EDT | 2025-06-20 | 7.60 | 7.20 | 7.35 | 0.00 | - | 1 | 4,377 | 24.53% |
| AAPL250815P00195000 | 2024-09-13 1:16PM EDT | 2025-08-15 | 8.25 | 8.35 | 8.70 | -1.22 | -12.88% | 2 | 92 | 24.42% |
| AAPL250919P00195000 | 2024-09-11 1:36PM EDT | 2025-09-19 | 9.70 | 8.75 | 9.50 | 0.00 | - | 6 | 423 | 24.36% |
| AAPL251219P00195000 | 2024-09-12 12:21PM EDT | 2025-12-19 | 11.00 | 10.65 | 11.15 | 0.00 | - | 20 | 3,394 | 23.86% |
| AAPL260116P00195000 | 2024-09-13 1:15PM EDT | 2026-01-16 | 10.90 | 10.80 | 11.35 | -0.45 | -3.96% | 57 | 905 | 23.41% |
| AAPL260618P00195000 | 2024-09-11 12:36PM EDT | 2026-06-18 | 14.06 | 13.35 | 13.95 | 0.00 | - | 4 | 349 | 23.08% |
| AAPL261218P00195000 | 2024-09-12 10:04AM EDT | 2026-12-18 | 16.15 | 15.15 | 17.00 | 0.00 | - | 14 | 912 | 23.05% |
© 2024 Yahoo. Todos os direitos reservados.