Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.757,45 +181,99 (+0,33%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00260000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 1,168 | 44.92% |
| AAPL240920C00260000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 786 | 22,612 | 36.13% |
| AAPL240927C00260000 | 2024-09-06 2:32PM EDT | 2024-09-27 | 0.09 | 0.07 | 0.10 | 0.00 | - | 42 | 1,263 | 31.54% |
| AAPL241004C00260000 | 2024-09-06 2:39PM EDT | 2024-10-04 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 53 | 324 | 29.00% |
| AAPL241011C00260000 | 2024-09-06 3:26PM EDT | 2024-10-11 | 0.19 | 0.08 | 0.27 | -0.01 | -5.00% | 98 | 183 | 28.59% |
| AAPL241018C00260000 | 2024-09-06 2:53PM EDT | 2024-10-18 | 0.23 | 0.25 | 0.27 | -0.02 | -8.00% | 188 | 3,764 | 26.10% |
| AAPL241115C00260000 | 2024-09-06 3:53PM EDT | 2024-11-15 | 1.01 | 0.98 | 1.03 | -0.06 | -5.61% | 148 | 4,185 | 26.67% |
| AAPL241220C00260000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 1.80 | 1.75 | 1.85 | -0.09 | -4.76% | 143 | 15,883 | 25.46% |
| AAPL250117C00260000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 2.50 | 2.51 | 2.61 | -0.19 | -7.06% | 1,105 | 43,252 | 25.14% |
| AAPL250221C00260000 | 2024-09-05 11:21AM EDT | 2025-02-21 | 4.25 | 3.80 | 4.05 | 0.00 | - | 90 | 1,881 | 26.03% |
| AAPL250321C00260000 | 2024-09-06 3:13PM EDT | 2025-03-21 | 4.85 | 4.80 | 5.00 | -0.20 | -3.96% | 59 | 10,316 | 26.12% |
| AAPL250417C00260000 | 2024-09-06 3:36PM EDT | 2025-04-17 | 5.75 | 5.65 | 5.95 | -0.40 | -6.50% | 481 | 770 | 26.28% |
| AAPL250620C00260000 | 2024-09-06 3:49PM EDT | 2025-06-20 | 8.40 | 8.15 | 8.40 | -0.55 | -6.15% | 54 | 11,049 | 26.98% |
| AAPL250815C00260000 | 2024-09-06 11:00AM EDT | 2025-08-15 | 10.40 | 9.95 | 10.45 | -0.60 | -5.45% | 27 | 6,683 | 27.42% |
| AAPL250919C00260000 | 2024-09-05 3:31PM EDT | 2025-09-19 | 11.50 | 11.25 | 11.65 | -0.45 | -3.77% | 1 | 1,577 | 27.61% |
| AAPL251219C00260000 | 2024-09-05 3:19PM EDT | 2025-12-19 | 15.15 | 14.30 | 14.95 | 0.00 | - | 6 | 2,244 | 28.35% |
| AAPL260116C00260000 | 2024-09-06 9:30AM EDT | 2026-01-16 | 16.61 | 15.10 | 15.80 | +0.51 | +3.17% | 154 | 1,865 | 28.42% |
| AAPL260618C00260000 | 2024-09-06 1:55PM EDT | 2026-06-18 | 19.99 | 19.50 | 20.30 | -4.11 | -17.05% | 2 | 1,499 | 28.83% |
| AAPL261218C00260000 | 2024-09-06 12:49PM EDT | 2026-12-18 | 24.82 | 24.00 | 25.60 | -1.39 | -5.30% | 5 | 1,862 | 29.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 2024-09-13 | 42.96 | 37.85 | 40.30 | 0.00 | - | 1 | 0 | 86.13% |
| AAPL240920P00260000 | 2024-08-30 1:40PM EDT | 2024-09-20 | 31.95 | 38.55 | 39.55 | 0.00 | - | 11 | 0 | 47.90% |
| AAPL240927P00260000 | 2024-08-22 3:09PM EDT | 2024-09-27 | 35.70 | 37.15 | 40.90 | 0.00 | - | 30 | 0 | 55.79% |
| AAPL241018P00260000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 37.53 | 38.35 | 39.90 | 0.00 | - | 2 | 2 | 31.70% |
| AAPL241115P00260000 | 2024-08-29 3:09PM EDT | 2024-11-15 | 30.25 | 38.00 | 40.20 | 0.00 | - | 2 | 1 | 26.65% |
| AAPL241220P00260000 | 2024-09-05 9:49AM EDT | 2024-12-20 | 39.12 | 38.55 | 40.20 | +1.97 | +5.30% | 6 | 23 | 21.77% |
| AAPL250117P00260000 | 2024-09-06 2:21PM EDT | 2025-01-17 | 40.05 | 38.60 | 40.50 | +9.05 | +29.19% | 2 | 30 | 20.65% |
| AAPL250221P00260000 | 2024-09-06 12:27PM EDT | 2025-02-21 | 39.95 | 38.20 | 40.20 | +8.35 | +26.42% | 22 | 1 | 17.22% |
| AAPL250321P00260000 | 2024-09-06 11:34AM EDT | 2025-03-21 | 39.40 | 38.90 | 40.55 | +3.70 | +10.36% | 1 | 19 | 17.19% |
| AAPL250620P00260000 | 2024-09-04 3:33PM EDT | 2025-06-20 | 41.09 | 40.90 | 42.55 | 0.00 | - | 4 | 131 | 18.68% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 2025-08-15 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 19.10% |
| AAPL250919P00260000 | 2024-08-01 3:52PM EDT | 2025-09-19 | 45.17 | 35.60 | 37.10 | 0.00 | - | 3 | 5 | 0.00% |
| AAPL251219P00260000 | 2024-09-05 2:38PM EDT | 2025-12-19 | 42.00 | 43.00 | 46.15 | 0.00 | - | 130 | 221 | 19.43% |
| AAPL260116P00260000 | 2024-09-04 11:57AM EDT | 2026-01-16 | 45.01 | 43.80 | 45.60 | 0.00 | - | 4 | 393 | 18.22% |
| AAPL260618P00260000 | 2024-09-06 2:57PM EDT | 2026-06-18 | 46.56 | 45.30 | 48.45 | +6.41 | +15.97% | 1 | 226 | 18.82% |
| AAPL261218P00260000 | 2024-08-30 3:49PM EDT | 2026-12-18 | 42.50 | 47.30 | 49.95 | 0.00 | - | 6 | 1,201 | 17.91% |
© 2024 Yahoo. Todos os direitos reservados.