Mercado abrirá em 9 h 2 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,64 +0,33 (+0,49%) OURO
2.543,00 +0,60 (+0,02%) Bitcoin USD
58.261,14 +1.510,63 (+2,66%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 78.13% |
| AAPL240920C00265000 | 2024-09-11 12:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,051 | 39.06% |
| AAPL240927C00265000 | 2024-09-11 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 698 | 31.25% |
| AAPL241004C00265000 | 2024-09-11 9:32AM EDT | 2024-10-04 | 0.07 | 0.00 | 0.04 | +0.02 | +40.00% | 70 | 429 | 28.32% |
| AAPL241011C00265000 | 2024-09-11 11:48AM EDT | 2024-10-11 | 0.05 | 0.04 | 0.26 | 0.00 | - | 31 | 154 | 32.28% |
| AAPL241018C00265000 | 2024-09-11 3:58PM EDT | 2024-10-18 | 0.08 | 0.08 | 0.17 | -0.01 | -11.11% | 95 | 5,598 | 27.10% |
| AAPL241025C00265000 | 2024-09-10 2:58PM EDT | 2024-10-25 | 0.15 | 0.11 | 0.17 | 0.00 | - | 3 | 4 | 24.85% |
| AAPL241115C00265000 | 2024-09-11 3:57PM EDT | 2024-11-15 | 0.55 | 0.53 | 0.57 | +0.01 | +1.85% | 834 | 2,026 | 25.39% |
| AAPL241220C00265000 | 2024-09-11 3:16PM EDT | 2024-12-20 | 1.05 | 1.06 | 1.16 | +0.01 | +0.96% | 60 | 2,121 | 24.04% |
| AAPL250117C00265000 | 2024-09-11 3:28PM EDT | 2025-01-17 | 1.60 | 1.64 | 1.98 | -0.01 | -0.62% | 37 | 43,749 | 24.52% |
| AAPL250221C00265000 | 2024-09-10 9:54AM EDT | 2025-02-21 | 2.28 | 2.60 | 2.88 | 0.00 | - | 12 | 2,345 | 24.37% |
| AAPL250417C00265000 | 2024-09-11 3:20PM EDT | 2025-04-17 | 4.23 | 4.30 | 4.60 | +0.11 | +2.67% | 13 | 282 | 24.81% |
| AAPL250815C00265000 | 2024-09-09 10:53AM EDT | 2025-08-15 | 8.85 | 8.40 | 9.00 | +1.03 | +13.17% | 66 | 223 | 26.40% |
| AAPL250919C00265000 | 2024-09-11 10:24AM EDT | 2025-09-19 | 9.20 | 9.40 | 10.05 | -2.95 | -24.28% | 2 | 358 | 26.47% |
| AAPL260116C00265000 | 2024-09-10 1:29PM EDT | 2026-01-16 | 13.10 | 13.20 | 13.85 | 0.00 | - | 1 | 987 | 27.13% |
| AAPL260618C00265000 | 2024-09-11 3:40PM EDT | 2026-06-18 | 17.91 | 17.55 | 18.55 | +1.24 | +7.44% | 4 | 366 | 27.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 2024-09-13 | 47.98 | 41.85 | 43.10 | 0.00 | - | - | 0 | 112.50% |
| AAPL240920P00265000 | 2024-09-10 10:45AM EDT | 2024-09-20 | 46.07 | 41.75 | 42.95 | 0.00 | - | 1 | 1 | 69.24% |
| AAPL240927P00265000 | 2024-08-16 1:46PM EDT | 2024-09-27 | 38.48 | 41.80 | 43.45 | 0.00 | - | 1 | 0 | 59.45% |
| AAPL241018P00265000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 42.55 | 41.70 | 43.05 | 0.00 | - | 2 | 0 | 35.28% |
| AAPL241115P00265000 | 2024-09-09 2:36PM EDT | 2024-11-15 | 47.60 | 41.70 | 43.40 | 0.00 | - | 2 | 0 | 29.19% |
| AAPL241220P00265000 | 2024-08-29 12:08PM EDT | 2024-12-20 | 33.10 | 41.65 | 42.95 | 0.00 | - | 1 | 1 | 20.81% |
| AAPL250117P00265000 | 2024-09-11 11:46AM EDT | 2025-01-17 | 45.00 | 41.65 | 42.95 | +3.84 | +9.33% | 1 | 4 | 18.41% |
| AAPL250919P00265000 | 2024-08-14 3:32PM EDT | 2025-09-19 | 45.15 | 44.10 | 46.50 | 0.00 | - | 2 | 3 | 18.32% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 2026-01-16 | 43.12 | 45.00 | 48.05 | 0.00 | - | 2 | 45 | 18.00% |
| AAPL260618P00265000 | 2024-08-09 11:30AM EDT | 2026-06-18 | 53.51 | 48.75 | 51.90 | 0.00 | - | 10 | 121 | 19.70% |
© 2024 Yahoo. Todos os direitos reservados.