Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
66,37 +0,62 (+0,94%) OURO
2.546,90 +3,80 (+0,15%) Bitcoin USD
57.603,59 +481,70 (+0,84%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00200000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 20.40 | 19.70 | 20.65 | +0.15 | +0.74% | 172 | 401 | 65.77% |
| AAPL240920C00200000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 21.00 | 20.50 | 21.15 | -0.20 | -0.94% | 475 | 36,510 | 47.39% |
| AAPL240927C00200000 | 2024-09-10 2:49PM EDT | 2024-09-27 | 22.00 | 20.80 | 21.75 | +0.10 | +0.46% | 47 | 417 | 42.84% |
| AAPL241004C00200000 | 2024-09-10 1:59PM EDT | 2024-10-04 | 22.70 | 21.25 | 22.45 | +1.00 | +4.61% | 17 | 56 | 41.35% |
| AAPL241011C00200000 | 2024-09-10 10:21AM EDT | 2024-10-11 | 22.18 | 22.00 | 22.85 | +0.98 | +4.62% | 32 | 34 | 38.88% |
| AAPL241018C00200000 | 2024-09-10 3:44PM EDT | 2024-10-18 | 23.50 | 22.80 | 23.00 | +0.10 | +0.43% | 527 | 12,898 | 35.99% |
| AAPL241115C00200000 | 2024-09-10 2:33PM EDT | 2024-11-15 | 25.92 | 25.20 | 25.50 | +0.07 | +0.27% | 92 | 14,453 | 36.41% |
| AAPL241220C00200000 | 2024-09-10 3:51PM EDT | 2024-12-20 | 27.79 | 27.15 | 27.35 | -0.03 | -0.11% | 338 | 12,046 | 34.44% |
| AAPL250117C00200000 | 2024-09-10 3:58PM EDT | 2025-01-17 | 28.65 | 28.50 | 28.80 | -0.80 | -2.72% | 392 | 57,597 | 33.81% |
| AAPL250221C00200000 | 2024-09-10 10:11AM EDT | 2025-02-21 | 29.39 | 30.10 | 31.10 | -0.05 | -0.17% | 1 | 204 | 34.54% |
| AAPL250321C00200000 | 2024-09-10 2:28PM EDT | 2025-03-21 | 32.34 | 31.65 | 31.95 | -0.21 | -0.65% | 154 | 10,684 | 33.46% |
| AAPL250417C00200000 | 2024-09-10 9:40AM EDT | 2025-04-17 | 33.95 | 32.40 | 33.35 | +1.40 | +4.30% | 5 | 31 | 33.68% |
| AAPL250620C00200000 | 2024-09-10 3:52PM EDT | 2025-06-20 | 35.75 | 35.55 | 35.95 | -0.10 | -0.28% | 20 | 7,622 | 33.41% |
| AAPL250815C00200000 | 2024-09-10 10:22AM EDT | 2025-08-15 | 36.71 | 37.50 | 38.45 | -0.29 | -0.78% | 10 | 79 | 33.82% |
| AAPL250919C00200000 | 2024-09-10 2:02PM EDT | 2025-09-19 | 39.47 | 38.50 | 39.40 | +1.32 | +3.46% | 12 | 2,933 | 33.38% |
| AAPL251219C00200000 | 2024-09-10 2:04PM EDT | 2025-12-19 | 43.00 | 41.60 | 42.75 | +0.24 | +0.56% | 20 | 6,635 | 33.68% |
| AAPL260116C00200000 | 2024-09-10 1:39PM EDT | 2026-01-16 | 43.50 | 42.25 | 43.55 | +1.39 | +3.30% | 149 | 8,328 | 33.57% |
| AAPL260618C00200000 | 2024-09-10 3:40PM EDT | 2026-06-18 | 47.65 | 46.65 | 47.70 | +1.85 | +4.04% | 2 | 3,174 | 33.24% |
| AAPL261218C00200000 | 2024-09-10 1:29PM EDT | 2026-12-18 | 52.14 | 50.60 | 52.85 | -0.26 | -0.50% | 11 | 6,356 | 33.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00200000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 17,466 | 13,522 | 42.19% |
| AAPL240920P00200000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.33 | -0.08 | -20.51% | 2,854 | 29,671 | 35.40% |
| AAPL240927P00200000 | 2024-09-10 3:55PM EDT | 2024-09-27 | 0.55 | 0.55 | 0.59 | -0.16 | -22.54% | 2,701 | 2,984 | 31.71% |
| AAPL241004P00200000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 0.92 | 0.88 | 0.94 | -0.12 | -11.54% | 917 | 2,550 | 30.52% |
| AAPL241011P00200000 | 2024-09-10 3:55PM EDT | 2024-10-11 | 1.21 | 1.18 | 1.31 | -0.11 | -8.33% | 1,287 | 1,484 | 29.83% |
| AAPL241018P00200000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 1.56 | 1.54 | 1.57 | -0.04 | -2.50% | 4,358 | 34,338 | 28.68% |
| AAPL241025P00200000 | 2024-09-10 3:55PM EDT | 2024-10-25 | 1.84 | 1.79 | 1.89 | -0.20 | -9.80% | 121 | 292 | 28.17% |
| AAPL241115P00200000 | 2024-09-10 3:54PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 2,175 | 9,064 | 29.41% |
| AAPL241220P00200000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.45 | -0.20 | -4.35% | 466 | 12,738 | 26.91% |
| AAPL250117P00200000 | 2024-09-10 3:53PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | +0.08 | +1.59% | 687 | 42,129 | 25.45% |
| AAPL250221P00200000 | 2024-09-10 3:55PM EDT | 2025-02-21 | 6.35 | 6.20 | 6.35 | -0.70 | -9.93% | 27 | 3,756 | 25.25% |
| AAPL250321P00200000 | 2024-09-10 3:54PM EDT | 2025-03-21 | 7.00 | 6.90 | 7.05 | -0.20 | -2.78% | 156 | 6,692 | 24.69% |
| AAPL250417P00200000 | 2024-09-10 9:35AM EDT | 2025-04-17 | 8.07 | 7.45 | 7.90 | -0.08 | -0.98% | 1 | 810 | 24.63% |
| AAPL250620P00200000 | 2024-09-10 3:55PM EDT | 2025-06-20 | 9.47 | 9.25 | 9.45 | +0.17 | +1.83% | 193 | 11,428 | 24.04% |
| AAPL250815P00200000 | 2024-09-10 2:56PM EDT | 2025-08-15 | 10.61 | 10.45 | 11.20 | -0.28 | -2.57% | 2 | 287 | 24.37% |
| AAPL250919P00200000 | 2024-09-10 3:24PM EDT | 2025-09-19 | 11.22 | 11.05 | 11.70 | -0.74 | -6.19% | 15 | 3,798 | 23.85% |
| AAPL251219P00200000 | 2024-09-10 10:11AM EDT | 2025-12-19 | 13.50 | 12.90 | 13.50 | 0.00 | - | 5 | 3,746 | 23.45% |
| AAPL260116P00200000 | 2024-09-10 3:39PM EDT | 2026-01-16 | 13.35 | 13.20 | 13.65 | -0.55 | -3.96% | 38 | 7,852 | 22.95% |
| AAPL260618P00200000 | 2024-09-06 12:15PM EDT | 2026-06-18 | 16.71 | 15.70 | 16.25 | +0.41 | +2.52% | 4 | 979 | 22.55% |
| AAPL261218P00200000 | 2024-09-10 2:02PM EDT | 2026-12-18 | 18.10 | 17.95 | 18.85 | -1.35 | -6.94% | 32 | 3,703 | 22.10% |
© 2024 Yahoo. Todos os direitos reservados.