Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.133,50 +394,06 (+0,66%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00255000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 10,793 | 38.28% |
| AAPL240927C00255000 | 2024-09-13 3:44PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 246 | 693 | 29.30% |
| AAPL241004C00255000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 47 | 1,134 | 25.78% |
| AAPL241011C00255000 | 2024-09-13 3:14PM EDT | 2024-10-11 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 27 | 232 | 24.22% |
| AAPL241018C00255000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 111 | 9,320 | 23.10% |
| AAPL241025C00255000 | 2024-09-13 3:54PM EDT | 2024-10-25 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 25 | 121 | 22.49% |
| AAPL241115C00255000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 1.01 | 1.00 | 1.04 | -0.21 | -17.21% | 151 | 13,425 | 24.85% |
| AAPL241220C00255000 | 2024-09-13 3:46PM EDT | 2024-12-20 | 1.96 | 1.87 | 1.95 | -0.20 | -9.26% | 206 | 8,934 | 23.76% |
| AAPL250117C00255000 | 2024-09-13 3:52PM EDT | 2025-01-17 | 2.77 | 2.70 | 2.77 | -0.18 | -6.10% | 48 | 33,893 | 23.49% |
| AAPL250221C00255000 | 2024-09-12 2:43PM EDT | 2025-02-21 | 4.65 | 4.20 | 4.30 | 0.00 | - | 27 | 503 | 24.46% |
| AAPL250417C00255000 | 2024-09-12 9:51AM EDT | 2025-04-17 | 6.34 | 6.20 | 6.35 | +0.34 | +5.67% | 1 | 451 | 24.91% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 2025-08-15 | 12.60 | 10.85 | 11.35 | 0.00 | - | 2 | 109 | 26.64% |
| AAPL250919C00255000 | 2024-09-11 3:49PM EDT | 2025-09-19 | 12.60 | 11.85 | 12.50 | 0.00 | - | 2 | 1,380 | 26.73% |
| AAPL260116C00255000 | 2024-09-13 1:15PM EDT | 2026-01-16 | 17.09 | 15.90 | 16.65 | +2.04 | +13.55% | 57 | 1,418 | 27.50% |
| AAPL260618C00255000 | 2024-09-13 11:04AM EDT | 2026-06-18 | 21.55 | 20.60 | 21.50 | +0.40 | +1.89% | 1 | 587 | 28.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00255000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 31.91 | 32.25 | 32.95 | 0.00 | - | 2 | 0 | 50.68% |
| AAPL240927P00255000 | 2024-09-12 3:37PM EDT | 2024-09-27 | 31.77 | 32.20 | 33.00 | 0.00 | - | 2 | 2 | 45.73% |
| AAPL241004P00255000 | 2024-09-12 2:37PM EDT | 2024-10-04 | 31.55 | 31.30 | 32.90 | 0.00 | - | 9 | 1 | 35.21% |
| AAPL241011P00255000 | 2024-08-30 9:35AM EDT | 2024-10-11 | 25.18 | 32.20 | 33.05 | 0.00 | - | 1 | 0 | 32.40% |
| AAPL241018P00255000 | 2024-09-13 10:22AM EDT | 2024-10-18 | 32.09 | 32.15 | 33.00 | -0.31 | -0.96% | 5 | 0 | 28.30% |
| AAPL241115P00255000 | 2024-09-13 10:56AM EDT | 2024-11-15 | 31.90 | 31.75 | 32.95 | +0.27 | +0.85% | 17 | 96 | 20.51% |
| AAPL241220P00255000 | 2024-09-09 2:11PM EDT | 2024-12-20 | 37.80 | 32.55 | 33.15 | 0.00 | - | 1 | 464 | 17.77% |
| AAPL250117P00255000 | 2024-09-12 9:47AM EDT | 2025-01-17 | 34.70 | 32.55 | 33.25 | 0.00 | - | 1 | 208 | 16.19% |
| AAPL250221P00255000 | 2024-09-10 11:55AM EDT | 2025-02-21 | 37.25 | 33.30 | 35.00 | 0.00 | - | 8 | 9 | 20.08% |
| AAPL250919P00255000 | 2024-08-27 12:36PM EDT | 2025-09-19 | 33.00 | 36.80 | 37.65 | 0.00 | - | 1 | 45 | 17.36% |
| AAPL260116P00255000 | 2024-09-11 12:29PM EDT | 2026-01-16 | 40.25 | 38.70 | 39.20 | 0.00 | - | 1 | 291 | 16.96% |
| AAPL260618P00255000 | 2024-09-09 12:10PM EDT | 2026-06-18 | 43.24 | 40.90 | 42.15 | 0.00 | - | 7 | 519 | 17.69% |
© 2024 Yahoo. Todos os direitos reservados.