Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,69 -0,02 (-0,03%) OURO
2.677,80 -1,40 (-0,05%) Bitcoin USD
61.145,24 +198,27 (+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:290.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00290000 | 2024-10-02 11:00AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 153.13% |
| AAPL241011C00290000 | 2024-09-23 9:47AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 54.69% |
| AAPL241018C00290000 | 2024-09-30 12:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 2,260 | 42.19% |
| AAPL241025C00290000 | 2024-10-03 9:30AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 51 | 40.82% |
| AAPL241101C00290000 | 2024-09-30 11:23AM EDT | 2024-11-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 30 | 163 | 33.59% |
| AAPL241115C00290000 | 2024-10-01 9:36AM EDT | 2024-11-15 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 1,315 | 29.10% |
| AAPL241220C00290000 | 2024-10-03 3:37PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 45 | 16,935 | 24.37% |
| AAPL250117C00290000 | 2024-10-03 1:01PM EDT | 2025-01-17 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 146 | 10,572 | 22.97% |
| AAPL250221C00290000 | 2024-10-02 12:29PM EDT | 2025-02-21 | 0.61 | 0.57 | 0.62 | -0.07 | -10.29% | 14 | 123 | 23.26% |
| AAPL250321C00290000 | 2024-10-03 2:50PM EDT | 2025-03-21 | 0.88 | 0.91 | 0.96 | -0.16 | -15.38% | 26 | 2,659 | 23.19% |
| AAPL250417C00290000 | 2024-10-03 3:20PM EDT | 2025-04-17 | 1.29 | 1.18 | 1.43 | -0.17 | -11.64% | 1 | 102 | 23.53% |
| AAPL250620C00290000 | 2024-10-03 3:57PM EDT | 2025-06-20 | 2.69 | 2.58 | 2.78 | -0.16 | -5.61% | 9 | 2,235 | 24.25% |
| AAPL250815C00290000 | 2024-10-01 12:14PM EDT | 2025-08-15 | 4.00 | 3.60 | 4.55 | 0.00 | - | 3 | 54 | 25.57% |
| AAPL250919C00290000 | 2024-10-03 3:49PM EDT | 2025-09-19 | 4.66 | 4.70 | 4.95 | -0.16 | -3.32% | 1 | 1,569 | 24.95% |
| AAPL251219C00290000 | 2024-10-02 10:29AM EDT | 2025-12-19 | 7.27 | 6.80 | 7.70 | 0.00 | - | 100 | 3,655 | 26.09% |
| AAPL260116C00290000 | 2024-10-03 2:53PM EDT | 2026-01-16 | 7.51 | 7.75 | 8.15 | -0.77 | -9.30% | 2 | 3,673 | 25.87% |
| AAPL260618C00290000 | 2024-10-03 3:09PM EDT | 2026-06-18 | 11.45 | 11.45 | 12.30 | -3.15 | -21.58% | 16 | 334 | 26.75% |
| AAPL261218C00290000 | 2024-10-03 9:52AM EDT | 2026-12-18 | 16.90 | 16.05 | 17.20 | -0.22 | -1.29% | 4 | 3,101 | 27.61% |
| AAPL270115C00290000 | 2024-10-01 1:33PM EDT | 2027-01-15 | 16.82 | 16.40 | 19.25 | 0.00 | - | 25 | 130 | 28.77% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00290000 | 2024-08-19 10:31AM EDT | 2024-11-15 | 65.54 | 68.95 | 69.65 | 0.00 | - | 7 | 0 | 71.41% |
| AAPL241220P00290000 | 2024-09-24 10:10AM EDT | 2024-12-20 | 63.32 | 64.05 | 64.70 | 0.00 | - | 2 | 0 | 28.59% |
| AAPL250117P00290000 | 2024-08-13 10:07AM EDT | 2025-01-17 | 68.42 | 66.80 | 67.85 | 0.00 | - | 1 | 0 | 40.74% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00290000 | 2024-09-04 9:40AM EDT | 2025-03-21 | 70.35 | 63.95 | 66.30 | 0.00 | - | 1 | 0 | 27.46% |
| AAPL250620P00290000 | 2024-09-17 3:58PM EDT | 2025-06-20 | 73.26 | 63.85 | 64.80 | 0.00 | - | 7 | 0 | 16.41% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 63.51 | 66.45 | 69.50 | 0.00 | - | 2 | 0 | 22.61% |
| AAPL260116P00290000 | 2024-10-02 1:12PM EDT | 2026-01-16 | 63.60 | 63.50 | 66.10 | 0.00 | - | 2 | 10 | 16.08% |
| AAPL260618P00290000 | 2024-09-17 2:09PM EDT | 2026-06-18 | 74.19 | 64.35 | 67.00 | 0.00 | - | 4 | 28 | 15.56% |
| AAPL261218P00290000 | 2024-09-23 11:01AM EDT | 2026-12-18 | 64.36 | 65.45 | 67.50 | 0.00 | - | 1 | 5 | 14.39% |
© 2024 Yahoo. Todos os direitos reservados.