Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,87 +0,16 (+0,22%) OURO
2.675,30 -3,90 (-0,15%) Bitcoin USD
60.733,17 +74,96 (+0,12%)
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:210.00
Opções de comprapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00210000 | 2024-10-03 3:44PM EDT | 2024-10-04 | 14.28 | 15.40 | 16.00 | -2.75 | -16.15% | 63 | 939 | 61.33% |
| AAPL241011C00210000 | 2024-10-03 2:38PM EDT | 2024-10-11 | 14.63 | 16.05 | 16.45 | -3.32 | -18.50% | 104 | 260 | 41.26% |
| AAPL241018C00210000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 16.75 | 16.60 | 16.95 | -1.30 | -7.20% | 506 | 10,945 | 35.25% |
| AAPL241025C00210000 | 2024-10-03 3:12PM EDT | 2024-10-25 | 17.50 | 17.25 | 17.50 | -1.20 | -6.42% | 166 | 495 | 33.14% |
| AAPL241101C00210000 | 2024-10-03 3:58PM EDT | 2024-11-01 | 18.50 | 18.20 | 18.75 | -1.15 | -5.85% | 6 | 64 | 35.86% |
| AAPL241108C00210000 | 2024-10-02 2:47PM EDT | 2024-11-08 | 19.32 | 18.65 | 19.85 | -0.98 | -4.83% | 10 | 13 | 37.21% |
| AAPL241115C00210000 | 2024-10-03 3:53PM EDT | 2024-11-15 | 19.14 | 19.65 | 19.85 | -1.59 | -7.67% | 182 | 5,434 | 34.05% |
| AAPL241220C00210000 | 2024-10-03 3:59PM EDT | 2024-12-20 | 22.15 | 21.90 | 22.10 | -0.91 | -3.95% | 163 | 9,697 | 31.81% |
| AAPL250117C00210000 | 2024-10-03 3:58PM EDT | 2025-01-17 | 23.52 | 23.50 | 23.70 | -1.13 | -4.58% | 262 | 24,731 | 31.09% |
| AAPL250221C00210000 | 2024-10-03 3:57PM EDT | 2025-02-21 | 25.70 | 25.40 | 26.00 | -1.20 | -4.46% | 30 | 1,191 | 31.58% |
| AAPL250321C00210000 | 2024-10-03 2:58PM EDT | 2025-03-21 | 25.80 | 27.00 | 27.45 | -2.60 | -9.15% | 12 | 8,669 | 31.47% |
| AAPL250417C00210000 | 2024-10-02 3:27PM EDT | 2025-04-17 | 29.75 | 28.35 | 28.80 | 0.00 | - | 10 | 129 | 31.47% |
| AAPL250620C00210000 | 2024-10-03 12:53PM EDT | 2025-06-20 | 30.41 | 31.40 | 31.85 | -1.54 | -4.82% | 11 | 6,676 | 31.70% |
| AAPL250815C00210000 | 2024-10-02 10:00AM EDT | 2025-08-15 | 32.30 | 33.05 | 34.30 | 0.00 | - | 4 | 165 | 31.91% |
| AAPL250919C00210000 | 2024-10-03 10:16AM EDT | 2025-09-19 | 34.30 | 34.65 | 35.75 | -1.97 | -5.43% | 5 | 2,763 | 32.05% |
| AAPL251219C00210000 | 2024-10-03 12:58PM EDT | 2025-12-19 | 37.30 | 38.45 | 39.65 | -2.10 | -5.33% | 6 | 4,447 | 32.79% |
| AAPL260116C00210000 | 2024-10-02 3:55PM EDT | 2026-01-16 | 40.30 | 38.85 | 39.85 | 0.00 | - | 76 | 4,226 | 32.01% |
| AAPL260618C00210000 | 2024-10-03 9:51AM EDT | 2026-06-18 | 44.69 | 43.50 | 44.90 | -0.01 | -0.02% | 2 | 6,630 | 32.41% |
| AAPL261218C00210000 | 2024-10-03 12:49PM EDT | 2026-12-18 | 48.45 | 48.70 | 50.70 | -2.08 | -4.12% | 15 | 3,564 | 33.17% |
| AAPL270115C00210000 | 2024-10-03 12:26PM EDT | 2027-01-15 | 49.00 | 49.20 | 52.40 | -2.51 | -4.87% | 20 | 248 | 33.95% |
Opções de vendapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00210000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 358 | 8,539 | 59.77% |
| AAPL241011P00210000 | 2024-10-03 3:58PM EDT | 2024-10-11 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1,475 | 5,506 | 32.52% |
| AAPL241018P00210000 | 2024-10-03 3:59PM EDT | 2024-10-18 | 0.68 | 0.67 | 0.69 | +0.07 | +11.48% | 1,079 | 26,088 | 29.08% |
| AAPL241025P00210000 | 2024-10-03 3:56PM EDT | 2024-10-25 | 1.09 | 1.02 | 1.09 | +0.15 | +15.96% | 502 | 2,880 | 27.60% |
| AAPL241101P00210000 | 2024-10-03 3:57PM EDT | 2024-11-01 | 2.01 | 1.92 | 2.03 | +0.24 | +13.56% | 538 | 5,675 | 30.07% |
| AAPL241108P00210000 | 2024-10-03 3:53PM EDT | 2024-11-08 | 2.83 | 2.68 | 2.84 | +0.37 | +15.04% | 85 | 383 | 31.05% |
| AAPL241115P00210000 | 2024-10-03 3:59PM EDT | 2024-11-15 | 2.99 | 2.97 | 3.05 | +0.20 | +7.17% | 2,286 | 22,340 | 29.33% |
| AAPL241220P00210000 | 2024-10-03 3:58PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.40 | +0.38 | +9.57% | 471 | 22,171 | 25.95% |
| AAPL250117P00210000 | 2024-10-03 3:19PM EDT | 2025-01-17 | 5.17 | 5.05 | 5.20 | +0.42 | +8.84% | 2,606 | 14,838 | 24.28% |
| AAPL250221P00210000 | 2024-10-02 1:01PM EDT | 2025-02-21 | 6.37 | 6.45 | 6.75 | 0.00 | - | 27 | 6,003 | 24.34% |
| AAPL250321P00210000 | 2024-10-03 1:41PM EDT | 2025-03-21 | 7.95 | 7.45 | 7.65 | +0.90 | +12.77% | 53 | 7,896 | 23.93% |
| AAPL250417P00210000 | 2024-10-03 10:30AM EDT | 2025-04-17 | 8.35 | 8.05 | 8.35 | -0.20 | -2.34% | 2 | 735 | 23.43% |
| AAPL250620P00210000 | 2024-10-03 1:14PM EDT | 2025-06-20 | 10.75 | 10.00 | 10.30 | +0.90 | +9.14% | 26 | 16,163 | 23.23% |
| AAPL250815P00210000 | 2024-10-03 10:43AM EDT | 2025-08-15 | 11.92 | 11.25 | 12.05 | -0.08 | -0.67% | 4 | 499 | 23.39% |
| AAPL250919P00210000 | 2024-10-02 3:38PM EDT | 2025-09-19 | 12.20 | 12.15 | 12.40 | +0.40 | +3.39% | 4 | 1,331 | 22.63% |
| AAPL251219P00210000 | 2024-10-03 3:40PM EDT | 2025-12-19 | 14.78 | 14.10 | 14.50 | +0.07 | +0.48% | 20 | 2,514 | 22.49% |
| AAPL260116P00210000 | 2024-10-03 3:54PM EDT | 2026-01-16 | 14.89 | 14.15 | 14.90 | +0.54 | +3.76% | 32 | 4,597 | 22.23% |
| AAPL260618P00210000 | 2024-10-03 3:54PM EDT | 2026-06-18 | 17.59 | 16.80 | 17.80 | +0.44 | +2.57% | 20 | 513 | 21.99% |
| AAPL261218P00210000 | 2024-10-03 12:29PM EDT | 2026-12-18 | 20.09 | 19.45 | 20.35 | +1.77 | +9.66% | 104 | 1,398 | 21.39% |
| AAPL270115P00210000 | 2024-10-02 10:49AM EDT | 2027-01-15 | 20.20 | 18.85 | 20.85 | 0.00 | - | 1 | 42 | 21.43% |
© 2024 Yahoo. Todos os direitos reservados.