Mercado abrirá em 3 h 33 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,70 -0,25 (-0,35%) OURO
2.634,10 +19,50 (+0,75%) Bitcoin USD
63.466,71 +1.308,55 (+2,11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00310000 | 2024-09-19 3:23PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL241018C00310000 | 2024-09-19 3:14PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241115C00310000 | 2024-09-19 11:04AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-09-19 3:55PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-09-19 3:46PM EDT | 2025-01-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL250221C00310000 | 2024-09-19 11:25AM EDT | 2025-02-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250321C00310000 | 2024-09-19 3:15PM EDT | 2025-03-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AAPL250417C00310000 | 2024-09-19 9:52AM EDT | 2025-04-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250620C00310000 | 2024-09-19 10:30AM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250815C00310000 | 2024-09-18 12:48PM EDT | 2025-08-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00310000 | 2024-09-19 3:54PM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AAPL251219C00310000 | 2024-09-19 3:49PM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL260116C00310000 | 2024-09-19 3:35PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| AAPL260618C00310000 | 2024-09-19 3:24PM EDT | 2026-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL261218C00310000 | 2024-09-19 1:05PM EDT | 2026-12-18 | 13.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 1,741.85% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 95.89 | 78.40 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00310000 | 2024-07-22 10:14AM EDT | 2024-11-15 | 82.52 | 83.60 | 84.45 | 0.00 | - | 2 | 0 | 59.52% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 176.67% |
| AAPL250117P00310000 | 2024-08-05 3:59PM EDT | 2025-01-17 | 101.03 | 88.80 | 89.75 | 0.00 | - | 19 | 0 | 56.81% |
| AAPL250321P00310000 | 2024-09-16 3:44PM EDT | 2025-03-21 | 93.45 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 111.93% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 2025-12-19 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 46.35% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 39.78% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 2026-06-18 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 17.76% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 2026-12-18 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 27.76% |
© 2024 Yahoo. Todos os direitos reservados.