Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
74,16 -0,22 (-0,30%) OURO
2.666,20 -1,60 (-0,06%) Bitcoin USD
63.754,37 +1.798,25 (+2,90%)
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:280.00
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00280000 | 2024-10-04 2:38PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 59.38% |
| AAPL241018C00280000 | 2024-10-04 1:37PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 46 | 2,741 | 42.97% |
| AAPL241025C00280000 | 2024-10-03 10:44AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 154 | 35.55% |
| AAPL241101C00280000 | 2024-10-04 10:46AM EDT | 2024-11-01 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 261 | 31.45% |
| AAPL241108C00280000 | 2024-10-02 10:54AM EDT | 2024-11-08 | 0.15 | 0.04 | 0.18 | +0.15 | - | - | 16 | 33.84% |
| AAPL241115C00280000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.07 | 0.00 | - | 31 | 3,034 | 27.05% |
| AAPL241122C00280000 | 2024-10-04 3:50PM EDT | 2024-11-22 | 0.11 | 0.02 | 0.14 | +0.11 | - | 1 | 0 | 27.34% |
| AAPL241220C00280000 | 2024-10-04 3:49PM EDT | 2024-12-20 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 64 | 12,617 | 23.15% |
| AAPL250117C00280000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.42 | +0.01 | +2.50% | 206 | 14,927 | 22.02% |
| AAPL250221C00280000 | 2024-10-04 1:22PM EDT | 2025-02-21 | 0.93 | 0.96 | 1.02 | -0.01 | -1.06% | 6 | 419 | 22.77% |
| AAPL250321C00280000 | 2024-10-04 3:19PM EDT | 2025-03-21 | 1.44 | 1.49 | 1.56 | -0.10 | -6.49% | 426 | 2,616 | 22.97% |
| AAPL250417C00280000 | 2024-10-04 9:55AM EDT | 2025-04-17 | 2.01 | 1.99 | 2.24 | -0.04 | -1.95% | 1 | 104 | 23.46% |
| AAPL250620C00280000 | 2024-10-04 3:42PM EDT | 2025-06-20 | 3.80 | 3.85 | 4.00 | +0.15 | +4.11% | 34 | 9,232 | 24.29% |
| AAPL250815C00280000 | 2024-10-04 1:37PM EDT | 2025-08-15 | 5.30 | 5.50 | 5.70 | +0.05 | +0.95% | 54 | 67 | 24.95% |
| AAPL250919C00280000 | 2024-10-04 3:54PM EDT | 2025-09-19 | 6.45 | 6.40 | 6.85 | +0.25 | +4.03% | 33 | 1,116 | 25.40% |
| AAPL251219C00280000 | 2024-10-04 12:03PM EDT | 2025-12-19 | 9.10 | 9.20 | 9.55 | -0.05 | -0.55% | 11 | 2,401 | 25.99% |
| AAPL260116C00280000 | 2024-10-04 3:51PM EDT | 2026-01-16 | 10.05 | 10.00 | 10.35 | +0.53 | +5.57% | 15 | 5,920 | 26.13% |
| AAPL260618C00280000 | 2024-10-03 11:09AM EDT | 2026-06-18 | 13.94 | 14.50 | 14.95 | 0.00 | - | 2 | 1,860 | 27.07% |
| AAPL261218C00280000 | 2024-10-04 12:27PM EDT | 2026-12-18 | 19.13 | 19.50 | 20.35 | +0.23 | +1.22% | 29 | 1,914 | 28.08% |
| AAPL270115C00280000 | 2024-10-04 1:25PM EDT | 2027-01-15 | 20.05 | 18.00 | 22.10 | +0.70 | +3.62% | 1 | 83 | 28.93% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00280000 | 2024-09-23 9:31AM EDT | 2024-10-18 | 53.29 | 53.00 | 53.55 | 0.00 | - | 2 | 0 | 62.50% |
| AAPL241115P00280000 | 2024-08-29 2:28PM EDT | 2024-11-15 | 49.35 | 51.85 | 52.70 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 141.63% |
| AAPL250117P00280000 | 2024-10-03 10:36AM EDT | 2025-01-17 | 54.60 | 52.80 | 53.70 | 0.00 | - | 1 | 0 | 22.82% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 2025-03-21 | 50.70 | 50.10 | 52.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 2025-04-17 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 16.05% |
| AAPL250620P00280000 | 2024-09-18 10:07AM EDT | 2025-06-20 | 60.36 | 52.80 | 53.90 | 0.00 | - | 6 | 0 | 15.47% |
| AAPL250919P00280000 | 2024-09-30 10:26AM EDT | 2025-09-19 | 50.70 | 52.70 | 55.55 | 0.00 | - | 1 | 40 | 17.77% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 22.39% |
| AAPL260116P00280000 | 2024-10-03 2:53PM EDT | 2026-01-16 | 57.35 | 54.10 | 55.35 | 0.00 | - | 2 | 2,547 | 14.98% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 2026-06-18 | 54.90 | 55.55 | 56.75 | 0.00 | - | 16 | 43 | 15.10% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 2026-12-18 | 61.10 | 59.85 | 62.20 | 0.00 | - | 3 | 82 | 18.78% |
| AAPL270115P00280000 | 2024-10-04 10:03AM EDT | 2027-01-15 | 58.56 | 56.15 | 58.60 | +58.56 | - | 5 | 0 | 15.07% |
© 2024 Yahoo. Todos os direitos reservados.