Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,49 +0,40 (+0,57%) OURO
2.610,00 +1,10 (+0,04%) Bitcoin USD
57.892,11 -1.563,43 (-2,63%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00300000 | 2024-09-16 10:10AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,522 | 87.50% |
| AAPL240927C00300000 | 2024-09-16 3:39PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 113 | 56.25% |
| AAPL241004C00300000 | 2024-09-13 1:51PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 818 | 47.66% |
| AAPL241011C00300000 | 2024-09-12 2:59PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 43.36% |
| AAPL241018C00300000 | 2024-09-16 2:21PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,995 | 35.94% |
| AAPL241025C00300000 | 2024-09-13 10:01AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 17 | 34.77% |
| AAPL241115C00300000 | 2024-09-16 3:18PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 654 | 6,197 | 31.64% |
| AAPL241220C00300000 | 2024-09-16 12:24PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 102 | 7,855 | 27.39% |
| AAPL250117C00300000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 766 | 56,964 | 25.42% |
| AAPL250221C00300000 | 2024-09-13 2:25PM EDT | 2025-02-21 | 0.51 | 0.31 | 0.38 | 0.00 | - | 11 | 501 | 25.07% |
| AAPL250321C00300000 | 2024-09-16 2:22PM EDT | 2025-03-21 | 0.51 | 0.50 | 0.53 | -0.22 | -30.14% | 401 | 2,288 | 24.43% |
| AAPL250417C00300000 | 2024-09-16 11:04AM EDT | 2025-04-17 | 0.69 | 0.62 | 0.78 | -0.36 | -34.29% | 1 | 74 | 24.48% |
| AAPL250620C00300000 | 2024-09-16 3:16PM EDT | 2025-06-20 | 1.40 | 1.40 | 1.60 | -0.65 | -31.71% | 242 | 9,467 | 24.90% |
| AAPL250815C00300000 | 2024-09-16 3:45PM EDT | 2025-08-15 | 2.27 | 2.20 | 2.90 | -0.80 | -26.06% | 21 | 283 | 26.29% |
| AAPL250919C00300000 | 2024-09-16 3:46PM EDT | 2025-09-19 | 2.78 | 2.61 | 3.85 | -1.02 | -26.84% | 35 | 1,880 | 27.06% |
| AAPL251219C00300000 | 2024-09-16 2:44PM EDT | 2025-12-19 | 4.40 | 4.15 | 4.85 | -1.40 | -24.14% | 102 | 7,700 | 25.97% |
| AAPL260116C00300000 | 2024-09-16 3:59PM EDT | 2026-01-16 | 4.80 | 4.75 | 4.90 | -1.30 | -21.31% | 148 | 18,628 | 25.29% |
| AAPL260618C00300000 | 2024-09-16 9:35AM EDT | 2026-06-18 | 7.85 | 6.65 | 9.00 | -2.15 | -21.50% | 7 | 912 | 27.18% |
| AAPL261218C00300000 | 2024-09-16 3:54PM EDT | 2026-12-18 | 11.65 | 11.60 | 11.85 | -2.15 | -15.58% | 125 | 2,056 | 26.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 2024-09-20 | 73.40 | 82.50 | 84.00 | 0.00 | - | 1 | 0 | 137.60% |
| AAPL240927P00300000 | 2024-08-28 3:22PM EDT | 2024-09-27 | 72.60 | 82.50 | 84.00 | 0.00 | - | 17 | 0 | 88.87% |
| AAPL241018P00300000 | 2024-08-30 12:42PM EDT | 2024-10-18 | 72.33 | 82.65 | 84.00 | 0.00 | - | 3 | 0 | 53.61% |
| AAPL241220P00300000 | 2024-09-13 10:16AM EDT | 2024-12-20 | 77.00 | 82.55 | 84.10 | 0.00 | - | 5 | 0 | 32.89% |
| AAPL250117P00300000 | 2024-08-13 3:28PM EDT | 2025-01-17 | 79.15 | 76.80 | 77.85 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL250321P00300000 | 2024-09-16 3:44PM EDT | 2025-03-21 | 83.43 | 82.55 | 84.10 | +4.17 | +5.26% | 2 | 2 | 23.63% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 2025-06-20 | 74.43 | 81.65 | 84.30 | 0.00 | - | 3 | 0 | 20.73% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 2025-08-15 | 72.20 | 82.05 | 85.30 | 0.00 | - | - | 0 | 22.87% |
| AAPL251219P00300000 | 2024-08-05 2:51PM EDT | 2025-12-19 | 95.10 | 77.75 | 80.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00300000 | 2024-09-03 3:36PM EDT | 2026-01-16 | 77.90 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 18.27% |
| AAPL260618P00300000 | 2024-08-08 10:04AM EDT | 2026-06-18 | 88.55 | 78.00 | 81.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00300000 | 2024-09-12 10:07AM EDT | 2026-12-18 | 78.87 | 82.25 | 85.45 | 0.00 | - | 2 | 9 | 14.93% |
© 2024 Yahoo. Todos os direitos reservados.