Mercado abrirá em 3 h 5 min
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
67,41 +1,66 (+2,52%) OURO
2.552,80 +9,70 (+0,38%) Bitcoin USD
56.684,45 -500,79 (-0,88%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00220000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 2.64 | 0.00 | 0.00 | 0.00 | - | 65,648 | 0 | 0.00% |
| AAPL240920C00220000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24,683 | 0 | 0.00% |
| AAPL240927C00220000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 0.00% |
| AAPL241004C00220000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 0.00% |
| AAPL241011C00220000 | 2024-09-10 3:58PM EDT | 2024-10-11 | 7.25 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| AAPL241018C00220000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 8.01 | 0.00 | 0.00 | 0.00 | - | 4,227 | 0 | 0.00% |
| AAPL241025C00220000 | 2024-09-10 3:54PM EDT | 2024-10-25 | 8.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AAPL241115C00220000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.00% |
| AAPL241220C00220000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 13.59 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AAPL250117C00220000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
| AAPL250221C00220000 | 2024-09-10 3:46PM EDT | 2025-02-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL250321C00220000 | 2024-09-10 3:51PM EDT | 2025-03-21 | 19.18 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| AAPL250417C00220000 | 2024-09-10 2:07PM EDT | 2025-04-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL250620C00220000 | 2024-09-10 2:06PM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AAPL250815C00220000 | 2024-09-10 3:46PM EDT | 2025-08-15 | 25.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250919C00220000 | 2024-09-10 3:41PM EDT | 2025-09-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL251219C00220000 | 2024-09-10 3:03PM EDT | 2025-12-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL260116C00220000 | 2024-09-10 3:15PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| AAPL260618C00220000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00220000 | 2024-09-10 3:35PM EDT | 2026-12-18 | 41.39 | 0.00 | 0.00 | 0.00 | - | 167 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00220000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30,787 | 0 | 0.20% |
| AAPL240920P00220000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7,340 | 0 | 0.10% |
| AAPL240927P00220000 | 2024-09-10 3:59PM EDT | 2024-09-27 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,677 | 0 | 0.10% |
| AAPL241004P00220000 | 2024-09-10 3:59PM EDT | 2024-10-04 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.10% |
| AAPL241011P00220000 | 2024-09-10 3:58PM EDT | 2024-10-11 | 6.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.10% |
| AAPL241018P00220000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 0.05% |
| AAPL241025P00220000 | 2024-09-10 3:54PM EDT | 2024-10-25 | 6.95 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.05% |
| AAPL241115P00220000 | 2024-09-10 3:57PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.05% |
| AAPL241220P00220000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 10.62 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.05% |
| AAPL250117P00220000 | 2024-09-10 3:55PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.05% |
| AAPL250221P00220000 | 2024-09-10 1:24PM EDT | 2025-02-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.03% |
| AAPL250321P00220000 | 2024-09-10 3:55PM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.03% |
| AAPL250417P00220000 | 2024-09-10 1:32PM EDT | 2025-04-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.03% |
| AAPL250620P00220000 | 2024-09-10 3:55PM EDT | 2025-06-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.03% |
| AAPL250815P00220000 | 2024-09-09 1:18PM EDT | 2025-08-15 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| AAPL250919P00220000 | 2024-09-10 11:27AM EDT | 2025-09-19 | 18.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| AAPL251219P00220000 | 2024-09-10 11:28AM EDT | 2025-12-19 | 20.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.03% |
| AAPL260116P00220000 | 2024-09-10 3:39PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.03% |
| AAPL260618P00220000 | 2024-09-10 10:00AM EDT | 2026-06-18 | 24.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| AAPL261218P00220000 | 2024-09-10 1:36PM EDT | 2026-12-18 | 26.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.03% |
© 2024 Yahoo. Todos os direitos reservados.