Mercado abrirá em 9 h 36 min
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,65 -0,06 (-0,09%) OURO
2.533,20 +0,50 (+0,02%) Bitcoin USD
56.628,34 +1.784,42 (+3,25%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2024-09-03 2:10PM EDT | 2024-09-20 | 172.81 | 169.75 | 171.45 | 0.00 | - | 1 | 1,387 | 417.97% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00050000 | 2024-06-28 1:39PM EDT | 2024-11-15 | 164.79 | 168.05 | 169.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00050000 | 2024-09-03 2:10PM EDT | 2024-12-20 | 173.29 | 169.45 | 172.00 | 0.00 | - | 1 | 101 | 154.35% |
| AAPL250117C00050000 | 2024-08-09 1:51PM EDT | 2025-01-17 | 166.97 | 171.20 | 172.50 | 0.00 | - | 1,709 | 1,198 | 133.11% |
| AAPL250321C00050000 | 2024-08-02 10:02AM EDT | 2025-03-21 | 175.90 | 178.55 | 181.40 | 0.00 | - | 1 | 93 | 190.70% |
| AAPL250620C00050000 | 2024-08-29 3:57PM EDT | 2025-06-20 | 180.94 | 171.40 | 174.05 | 0.00 | - | 8 | 2,155 | 102.08% |
| AAPL250919C00050000 | 2024-09-04 3:52PM EDT | 2025-09-19 | 172.94 | 170.55 | 174.35 | 0.00 | - | 2 | 16 | 85.91% |
| AAPL251219C00050000 | 2024-09-06 10:38AM EDT | 2025-12-19 | 174.18 | 170.75 | 174.60 | 0.00 | - | 1 | 228 | 79.21% |
| AAPL260116C00050000 | 2024-09-04 1:43PM EDT | 2026-01-16 | 172.62 | 171.00 | 174.70 | 0.00 | - | 58 | 1,372 | 78.47% |
| AAPL260618C00050000 | 2024-08-22 1:26PM EDT | 2026-06-18 | 178.30 | 171.20 | 176.00 | 0.00 | - | 4 | 147 | 73.71% |
| AAPL261218C00050000 | 2024-09-09 1:55PM EDT | 2026-12-18 | 171.80 | 171.50 | 176.40 | -0.95 | -0.55% | 9 | 1,929 | 66.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2024-09-04 11:08AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,343 | 256.25% |
| AAPL241018P00050000 | 2024-07-05 11:45AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
| AAPL241115P00050000 | 2024-08-06 3:23PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 611 | 103.13% |
| AAPL241220P00050000 | 2024-09-03 3:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,889 | 84.38% |
| AAPL250117P00050000 | 2024-09-04 1:44PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6,473 | 83.20% |
| AAPL250321P00050000 | 2024-09-09 9:51AM EDT | 2025-03-21 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 640 | 72.66% |
| AAPL250620P00050000 | 2024-09-05 2:29PM EDT | 2025-06-20 | 0.08 | 0.01 | 0.13 | 0.00 | - | 80 | 2,305 | 63.48% |
| AAPL250919P00050000 | 2024-09-09 9:49AM EDT | 2025-09-19 | 0.14 | 0.03 | 0.23 | +0.03 | +27.27% | 1 | 498 | 59.18% |
| AAPL251219P00050000 | 2024-09-09 3:44PM EDT | 2025-12-19 | 0.12 | 0.04 | 0.15 | 0.00 | - | 2 | 2,928 | 51.17% |
| AAPL260116P00050000 | 2024-09-09 10:04AM EDT | 2026-01-16 | 0.11 | 0.08 | 0.30 | +0.03 | +37.50% | 50 | 1,602 | 53.96% |
| AAPL260618P00050000 | 2024-08-29 10:29AM EDT | 2026-06-18 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 936 | 45.80% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 2026-12-18 | 0.27 | 0.21 | 0.34 | 0.00 | - | 2 | 191 | 44.97% |
© 2024 Yahoo. Todos os direitos reservados.