Mercado abrirá em 53 mins
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
69,35 +0,70 (+1,02%) OURO
2.610,50 -0,20 (-0,01%) Bitcoin USD
58.722,33 -1.255,28 (-2,09%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00250000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 591 | 38,702 | 25.00% |
| AAPL240927C00250000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 2,375 | 12.50% |
| AAPL241004C00250000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 2,094 | 12.50% |
| AAPL241011C00250000 | 2024-09-13 3:53PM EDT | 2024-10-11 | 0.18 | 0.00 | 0.00 | 0.00 | - | 281 | 1,486 | 12.50% |
| AAPL241018C00250000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,843 | 42,407 | 6.25% |
| AAPL241025C00250000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 0.44 | 0.00 | 0.00 | 0.00 | - | 88 | 392 | 6.25% |
| AAPL241101C00250000 | 2024-09-13 3:49PM EDT | 2024-11-01 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| AAPL241115C00250000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 372 | 10,456 | 6.25% |
| AAPL241220C00250000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 595 | 31,944 | 6.25% |
| AAPL250117C00250000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 551 | 88,746 | 3.13% |
| AAPL250221C00250000 | 2024-09-13 3:37PM EDT | 2025-02-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 766 | 3.13% |
| AAPL250321C00250000 | 2024-09-13 3:09PM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 37 | 16,216 | 3.13% |
| AAPL250417C00250000 | 2024-09-13 2:03PM EDT | 2025-04-17 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 3.13% |
| AAPL250620C00250000 | 2024-09-13 3:30PM EDT | 2025-06-20 | 10.52 | 0.00 | 0.00 | 0.00 | - | 77 | 16,134 | 3.13% |
| AAPL250815C00250000 | 2024-09-13 12:44PM EDT | 2025-08-15 | 13.16 | 0.00 | 0.00 | 0.00 | - | 12 | 337 | 3.13% |
| AAPL250919C00250000 | 2024-09-13 2:05PM EDT | 2025-09-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 25 | 2,774 | 3.13% |
| AAPL251219C00250000 | 2024-09-13 3:34PM EDT | 2025-12-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL260116C00250000 | 2024-09-13 2:28PM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 89 | 7,027 | 1.56% |
| AAPL260618C00250000 | 2024-09-13 12:17PM EDT | 2026-06-18 | 23.52 | 0.00 | 0.00 | 0.00 | - | 25 | 7,547 | 1.56% |
| AAPL261218C00250000 | 2024-09-13 2:30PM EDT | 2026-12-18 | 28.71 | 0.00 | 0.00 | 0.00 | - | 8 | 12,095 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00250000 | 2024-09-13 10:20AM EDT | 2024-09-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AAPL240927P00250000 | 2024-09-13 3:20PM EDT | 2024-09-27 | 27.41 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| AAPL241004P00250000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241011P00250000 | 2024-09-06 12:22PM EDT | 2024-10-11 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00250000 | 2024-09-13 10:22AM EDT | 2024-10-18 | 27.11 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| AAPL241025P00250000 | 2024-09-10 10:11AM EDT | 2024-10-25 | 31.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL241115P00250000 | 2024-09-09 10:56AM EDT | 2024-11-15 | 32.25 | 0.00 | 0.00 | 0.00 | - | 6 | 361 | 0.00% |
| AAPL241220P00250000 | 2024-09-13 3:00PM EDT | 2024-12-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 52 | 983 | 0.00% |
| AAPL250117P00250000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 20 | 2,960 | 0.00% |
| AAPL250221P00250000 | 2024-09-13 11:23AM EDT | 2025-02-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL250321P00250000 | 2024-09-13 3:46PM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 225 | 265 | 0.00% |
| AAPL250417P00250000 | 2024-09-04 3:56PM EDT | 2025-04-17 | 31.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL250620P00250000 | 2024-09-12 12:02PM EDT | 2025-06-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 288 | 0.00% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 2025-08-15 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 19.85% |
| AAPL250919P00250000 | 2024-09-11 10:51AM EDT | 2025-09-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 0.00% |
| AAPL251219P00250000 | 2024-09-13 12:16PM EDT | 2025-12-19 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| AAPL260116P00250000 | 2024-09-10 3:48PM EDT | 2026-01-16 | 37.06 | 0.00 | 0.00 | 0.00 | - | 22 | 940 | 0.00% |
| AAPL260618P00250000 | 2024-09-12 12:50PM EDT | 2026-06-18 | 38.64 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 2026-12-18 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.