Mercado abrirá em 9 h 38 min
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
68,87 +0,22 (+0,32%) OURO
2.612,90 +2,20 (+0,08%) Bitcoin USD
58.406,61 -1.845,19 (-3,06%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00205000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 17.85 | 17.65 | 18.00 | -0.40 | -2.19% | 633 | 18,238 | 51.07% |
| AAPL240927C00205000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 18.25 | 18.05 | 18.45 | -0.47 | -2.51% | 32 | 375 | 39.36% |
| AAPL241004C00205000 | 2024-09-13 3:52PM EDT | 2024-10-04 | 18.85 | 18.65 | 18.85 | -0.02 | -0.11% | 54 | 64 | 34.99% |
| AAPL241011C00205000 | 2024-09-13 2:53PM EDT | 2024-10-11 | 19.55 | 19.20 | 19.50 | -0.45 | -2.25% | 5 | 52 | 34.41% |
| AAPL241018C00205000 | 2024-09-13 3:12PM EDT | 2024-10-18 | 19.75 | 19.75 | 19.95 | -0.50 | -2.47% | 82 | 7,321 | 33.08% |
| AAPL241025C00205000 | 2024-09-13 11:09AM EDT | 2024-10-25 | 21.30 | 19.20 | 20.55 | +0.05 | +0.24% | 3 | 8 | 32.95% |
| AAPL241115C00205000 | 2024-09-13 3:41PM EDT | 2024-11-15 | 22.59 | 22.40 | 22.55 | -0.26 | -1.14% | 31 | 5,083 | 33.86% |
| AAPL241220C00205000 | 2024-09-13 3:43PM EDT | 2024-12-20 | 24.70 | 24.45 | 24.65 | +0.24 | +0.98% | 65 | 4,175 | 32.56% |
| AAPL250117C00205000 | 2024-09-13 2:38PM EDT | 2025-01-17 | 26.32 | 25.90 | 26.10 | -0.68 | -2.52% | 14 | 20,134 | 31.92% |
| AAPL250221C00205000 | 2024-09-13 2:57PM EDT | 2025-02-21 | 27.90 | 27.90 | 28.15 | -0.80 | -2.79% | 2 | 79 | 32.17% |
| AAPL250321C00205000 | 2024-09-13 12:40PM EDT | 2025-03-21 | 30.17 | 29.25 | 29.45 | +0.07 | +0.23% | 11 | 8,783 | 31.96% |
| AAPL250417C00205000 | 2024-09-10 11:14AM EDT | 2025-04-17 | 29.25 | 29.70 | 31.40 | 0.00 | - | 72 | 127 | 33.07% |
| AAPL250620C00205000 | 2024-09-13 1:15PM EDT | 2025-06-20 | 33.90 | 33.25 | 33.55 | 0.00 | - | 6 | 6,174 | 32.07% |
| AAPL250815C00205000 | 2024-09-13 2:36PM EDT | 2025-08-15 | 35.95 | 34.60 | 36.65 | +0.33 | +0.93% | 10 | 64 | 33.25% |
| AAPL250919C00205000 | 2024-09-10 12:32PM EDT | 2025-09-19 | 34.95 | 36.70 | 37.55 | 0.00 | - | 1 | 816 | 32.73% |
| AAPL251219C00205000 | 2024-09-13 12:10PM EDT | 2025-12-19 | 40.50 | 39.50 | 40.80 | +0.70 | +1.76% | 2 | 1,461 | 32.86% |
| AAPL260116C00205000 | 2024-09-13 12:25PM EDT | 2026-01-16 | 41.57 | 39.95 | 41.65 | -0.26 | -0.62% | 12 | 1,859 | 32.80% |
| AAPL260618C00205000 | 2024-09-13 10:03AM EDT | 2026-06-18 | 45.68 | 45.15 | 45.85 | +0.73 | +1.62% | 2 | 5,012 | 32.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00205000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 4,981 | 30,502 | 37.31% |
| AAPL240927P00205000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.36 | 0.35 | 0.37 | -0.09 | -20.00% | 410 | 1,749 | 30.66% |
| AAPL241004P00205000 | 2024-09-13 3:48PM EDT | 2024-10-04 | 0.66 | 0.65 | 0.67 | -0.09 | -12.00% | 183 | 3,031 | 28.30% |
| AAPL241011P00205000 | 2024-09-13 3:35PM EDT | 2024-10-11 | 0.99 | 0.97 | 1.00 | -0.12 | -10.81% | 93 | 630 | 27.16% |
| AAPL241018P00205000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 1.35 | 1.31 | 1.34 | -0.07 | -4.93% | 927 | 14,451 | 26.48% |
| AAPL241025P00205000 | 2024-09-13 3:48PM EDT | 2024-10-25 | 1.63 | 1.63 | 2.10 | -0.11 | -6.32% | 31 | 299 | 28.28% |
| AAPL241115P00205000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 1,461 | 9,243 | 28.01% |
| AAPL241220P00205000 | 2024-09-13 2:18PM EDT | 2024-12-20 | 4.47 | 4.45 | 4.55 | -0.03 | -0.67% | 109 | 5,742 | 25.62% |
| AAPL250117P00205000 | 2024-09-13 2:42PM EDT | 2025-01-17 | 5.16 | 5.15 | 5.30 | -0.12 | -2.27% | 49 | 15,390 | 24.36% |
| AAPL250221P00205000 | 2024-09-13 12:02PM EDT | 2025-02-21 | 6.25 | 6.50 | 6.65 | -0.15 | -2.34% | 8 | 2,494 | 24.30% |
| AAPL250321P00205000 | 2024-09-13 2:59PM EDT | 2025-03-21 | 7.35 | 7.25 | 7.40 | +0.20 | +2.80% | 117 | 9,839 | 23.81% |
| AAPL250417P00205000 | 2024-09-11 1:03PM EDT | 2025-04-17 | 8.65 | 7.95 | 8.10 | 0.00 | - | 5 | 440 | 23.46% |
| AAPL250620P00205000 | 2024-09-13 10:32AM EDT | 2025-06-20 | 9.95 | 9.75 | 9.90 | -0.70 | -6.57% | 5 | 4,657 | 23.25% |
| AAPL250815P00205000 | 2024-09-10 10:51AM EDT | 2025-08-15 | 12.85 | 11.10 | 11.40 | 0.00 | - | 14 | 284 | 23.21% |
| AAPL250919P00205000 | 2024-09-12 10:20AM EDT | 2025-09-19 | 12.00 | 11.80 | 12.05 | 0.00 | - | 10 | 817 | 22.90% |
| AAPL251219P00205000 | 2024-09-13 3:01PM EDT | 2025-12-19 | 13.85 | 13.40 | 13.95 | -0.75 | -5.14% | 3 | 2,521 | 22.63% |
| AAPL260116P00205000 | 2024-09-12 2:22PM EDT | 2026-01-16 | 14.12 | 13.65 | 14.35 | 0.00 | - | 14 | 1,577 | 22.40% |
| AAPL260618P00205000 | 2024-09-12 10:18AM EDT | 2026-06-18 | 16.75 | 16.55 | 17.10 | -0.05 | -0.30% | 1 | 245 | 22.12% |
© 2024 Yahoo. Todos os direitos reservados.