Mercado fechará em 3 h 45 min
BOVESPA
133.862,73 -1.097,45 (-0,81%) MERVAL
1.792.262,38 -21.035,62 (-1,16%) MXX
52.497,61 +224,08 (+0,43%) PETROLEO CRU
70,67 -0,52 (-0,73%) OURO
2.595,80 +3,40 (+0,13%) Bitcoin USD
59.536,80 -1.590,80 (-2,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:15PM EDT. Mercado aberto.
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00230000 | 2024-09-18 11:44AM EDT | 2024-09-20 | 0.18 | 0.17 | 0.19 | +0.13 | +325.00% | 23,179 | 72,133 | 31.54% |
| AAPL240927C00230000 | 2024-09-18 11:44AM EDT | 2024-09-27 | 0.75 | 0.75 | 0.76 | +0.40 | +111.11% | 9,807 | 29,169 | 25.39% |
| AAPL241004C00230000 | 2024-09-18 11:44AM EDT | 2024-10-04 | 1.28 | 1.27 | 1.29 | +0.60 | +88.24% | 1,303 | 3,087 | 23.66% |
| AAPL241011C00230000 | 2024-09-18 11:44AM EDT | 2024-10-11 | 1.79 | 1.81 | 1.85 | +0.71 | +64.55% | 705 | 2,161 | 23.19% |
| AAPL241018C00230000 | 2024-09-18 11:44AM EDT | 2024-10-18 | 2.33 | 2.33 | 2.36 | +0.78 | +48.75% | 7,642 | 41,216 | 22.86% |
| AAPL241025C00230000 | 2024-09-18 11:38AM EDT | 2024-10-25 | 2.97 | 2.88 | 2.93 | +1.01 | +51.53% | 2,997 | 1,004 | 23.02% |
| AAPL241101C00230000 | 2024-09-18 11:28AM EDT | 2024-11-01 | 4.47 | 4.15 | 4.30 | +1.31 | +41.46% | 114 | 256 | 26.13% |
| AAPL241115C00230000 | 2024-09-18 11:36AM EDT | 2024-11-15 | 5.53 | 5.45 | 5.50 | +1.23 | +28.60% | 432 | 15,637 | 26.47% |
| AAPL241220C00230000 | 2024-09-18 11:43AM EDT | 2024-12-20 | 7.50 | 7.40 | 7.50 | +1.40 | +22.95% | 368 | 18,038 | 25.67% |
| AAPL250117C00230000 | 2024-09-18 11:32AM EDT | 2025-01-17 | 9.12 | 8.85 | 8.95 | +1.72 | +23.24% | 479 | 24,201 | 25.46% |
| AAPL250221C00230000 | 2024-09-18 11:34AM EDT | 2025-02-21 | 11.30 | 11.10 | 11.25 | +1.65 | +17.10% | 57 | 1,010 | 26.51% |
| AAPL250321C00230000 | 2024-09-18 11:37AM EDT | 2025-03-21 | 12.66 | 12.50 | 12.65 | +1.67 | +15.20% | 50 | 9,308 | 26.68% |
| AAPL250417C00230000 | 2024-09-18 10:44AM EDT | 2025-04-17 | 14.60 | 13.75 | 13.95 | +2.70 | +22.69% | 4 | 269 | 26.87% |
| AAPL250620C00230000 | 2024-09-18 11:23AM EDT | 2025-06-20 | 17.10 | 16.85 | 17.05 | +2.25 | +15.15% | 133 | 9,026 | 27.62% |
| AAPL250815C00230000 | 2024-09-18 10:14AM EDT | 2025-08-15 | 19.45 | 19.20 | 19.55 | +2.07 | +11.91% | 51 | 2,304 | 28.17% |
| AAPL250919C00230000 | 2024-09-18 11:38AM EDT | 2025-09-19 | 20.93 | 20.60 | 20.85 | +1.93 | +10.16% | 4 | 2,202 | 28.26% |
| AAPL251219C00230000 | 2024-09-17 9:58AM EDT | 2025-12-19 | 25.00 | 23.70 | 24.40 | +3.00 | +13.64% | 11 | 2,956 | 28.90% |
| AAPL260116C00230000 | 2024-09-18 11:22AM EDT | 2026-01-16 | 25.40 | 24.75 | 25.40 | +2.17 | +9.34% | 45 | 5,557 | 29.04% |
| AAPL260618C00230000 | 2024-09-18 11:42AM EDT | 2026-06-18 | 30.19 | 29.70 | 30.30 | +2.61 | +9.46% | 3 | 1,441 | 29.55% |
| AAPL261218C00230000 | 2024-09-18 11:43AM EDT | 2026-12-18 | 35.45 | 35.20 | 35.70 | +2.14 | +6.43% | 30 | 2,652 | 30.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00230000 | 2024-09-18 11:36AM EDT | 2024-09-20 | 10.15 | 10.20 | 10.40 | -3.33 | -24.70% | 1,062 | 3,345 | 46.34% |
| AAPL240927P00230000 | 2024-09-18 11:37AM EDT | 2024-09-27 | 10.45 | 10.55 | 10.75 | -2.95 | -22.01% | 48 | 900 | 29.10% |
| AAPL241004P00230000 | 2024-09-18 11:29AM EDT | 2024-10-04 | 10.25 | 10.90 | 11.15 | -3.36 | -24.69% | 3 | 591 | 25.24% |
| AAPL241011P00230000 | 2024-09-18 11:38AM EDT | 2024-10-11 | 11.10 | 11.20 | 11.40 | -2.80 | -20.14% | 110 | 304 | 22.69% |
| AAPL241018P00230000 | 2024-09-18 11:33AM EDT | 2024-10-18 | 11.40 | 11.50 | 11.85 | -2.65 | -18.86% | 130 | 13,385 | 22.17% |
| AAPL241025P00230000 | 2024-09-18 11:12AM EDT | 2024-10-25 | 11.23 | 11.95 | 12.15 | -3.97 | -26.12% | 13 | 323 | 21.30% |
| AAPL241101P00230000 | 2024-09-18 11:41AM EDT | 2024-11-01 | 12.94 | 12.90 | 13.45 | -1.80 | -12.21% | 116 | 42 | 24.39% |
| AAPL241115P00230000 | 2024-09-18 11:39AM EDT | 2024-11-15 | 13.85 | 13.90 | 14.05 | -2.08 | -13.06% | 60 | 4,188 | 23.17% |
| AAPL241220P00230000 | 2024-09-18 11:20AM EDT | 2024-12-20 | 14.78 | 15.00 | 15.30 | -2.22 | -13.06% | 22 | 4,078 | 21.36% |
| AAPL250117P00230000 | 2024-09-18 11:21AM EDT | 2025-01-17 | 15.65 | 15.85 | 16.00 | -2.18 | -12.23% | 16 | 7,179 | 20.21% |
| AAPL250221P00230000 | 2024-09-17 10:44AM EDT | 2025-02-21 | 19.15 | 17.30 | 17.45 | 0.00 | - | 9 | 298 | 20.43% |
| AAPL250321P00230000 | 2024-09-18 10:42AM EDT | 2025-03-21 | 17.34 | 18.05 | 18.25 | -2.68 | -13.39% | 5 | 1,241 | 20.14% |
| AAPL250417P00230000 | 2024-09-17 9:42AM EDT | 2025-04-17 | 20.90 | 18.60 | 18.95 | 0.00 | - | 3 | 77 | 19.88% |
| AAPL250620P00230000 | 2024-09-17 12:55PM EDT | 2025-06-20 | 22.95 | 20.60 | 20.80 | 0.00 | - | 2 | 2,858 | 19.89% |
| AAPL250815P00230000 | 2024-09-18 10:14AM EDT | 2025-08-15 | 22.21 | 21.70 | 22.75 | -1.85 | -7.69% | 3 | 99 | 20.49% |
| AAPL250919P00230000 | 2024-09-17 1:16PM EDT | 2025-09-19 | 24.95 | 22.70 | 23.10 | 0.00 | - | 2 | 1,329 | 19.89% |
| AAPL251219P00230000 | 2024-09-17 1:12PM EDT | 2025-12-19 | 27.09 | 24.65 | 25.65 | 0.00 | - | 20 | 275 | 20.41% |
| AAPL260116P00230000 | 2024-09-16 11:48AM EDT | 2026-01-16 | 26.00 | 25.20 | 25.50 | -1.67 | -6.04% | 2 | 1,001 | 19.66% |
| AAPL260618P00230000 | 2024-09-09 10:13AM EDT | 2026-06-18 | 28.60 | 27.70 | 28.35 | 0.00 | - | 2 | 218 | 19.61% |
| AAPL261218P00230000 | 2024-09-17 3:46PM EDT | 2026-12-18 | 32.25 | 30.10 | 31.45 | 0.00 | - | 69 | 931 | 19.64% |
© 2024 Yahoo. Todos os direitos reservados.