Mercado fechará em 3 h 59 min
BOVESPA
134.366,95 +47,38 (+0,04%) MERVAL
1.751.299,62 +36.114,75 (+2,11%) MXX
50.841,46 -131,65 (-0,26%) PETROLEO CRU
67,27 +1,52 (+2,31%) OURO
2.542,60 -0,50 (-0,02%) Bitcoin USD
56.728,27 +132,68 (+0,23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:01PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00060000 | 2024-08-09 12:23PM EDT | 2024-09-20 | 154.90 | 160.00 | 161.95 | 0.00 | - | 276 | 534 | 437.60% |
| AAPL241018C00060000 | 2024-08-23 10:36AM EDT | 2024-10-18 | 167.90 | 159.00 | 159.65 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL241220C00060000 | 2024-07-16 2:38PM EDT | 2024-12-20 | 175.52 | 165.25 | 167.10 | 0.00 | - | 4 | 109 | 205.99% |
| AAPL250117C00060000 | 2024-09-09 1:26PM EDT | 2025-01-17 | 161.80 | 159.65 | 160.20 | 0.00 | - | 20 | 636 | 85.74% |
| AAPL250321C00060000 | 2024-07-01 9:55AM EDT | 2025-03-21 | 154.36 | 162.25 | 165.85 | 0.00 | - | 1 | 10 | 133.08% |
| AAPL250620C00060000 | 2024-08-23 2:09PM EDT | 2025-06-20 | 168.40 | 159.70 | 161.00 | 0.00 | - | 134 | 399 | 71.97% |
| AAPL250919C00060000 | 2024-05-20 9:54AM EDT | 2025-09-19 | 133.40 | 155.00 | 158.75 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 2025-12-19 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 109.51% |
| AAPL260116C00060000 | 2024-09-11 10:22AM EDT | 2026-01-16 | 161.81 | 160.20 | 163.05 | -1.08 | -0.66% | 3 | 322 | 67.97% |
| AAPL260618C00060000 | 2024-09-09 1:50PM EDT | 2026-06-18 | 163.15 | 159.85 | 163.60 | 0.00 | - | 6 | 122 | 60.03% |
| AAPL261218C00060000 | 2024-09-09 1:26PM EDT | 2026-12-18 | 164.15 | 160.25 | 164.15 | 0.00 | - | 15 | 225 | 55.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00060000 | 2024-08-06 10:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,382 | 237.50% |
| AAPL241018P00060000 | 2024-08-08 1:29PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 281 | 121.88% |
| AAPL241115P00060000 | 2024-08-09 9:30AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 280 | 90.63% |
| AAPL241220P00060000 | 2024-08-22 9:45AM EDT | 2024-12-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 526 | 84.38% |
| AAPL250117P00060000 | 2024-09-04 1:58PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 2 | 3,997 | 76.95% |
| AAPL250321P00060000 | 2024-07-24 12:32PM EDT | 2025-03-21 | 0.01 | 0.02 | 0.06 | 0.00 | - | 20 | 382 | 64.06% |
| AAPL250620P00060000 | 2024-07-29 3:37PM EDT | 2025-06-20 | 0.07 | 0.04 | 0.16 | 0.00 | - | 110 | 361 | 58.01% |
| AAPL250919P00060000 | 2024-07-30 2:20PM EDT | 2025-09-19 | 0.08 | 0.02 | 0.31 | 0.00 | - | 60 | 214 | 53.52% |
| AAPL251219P00060000 | 2024-08-05 11:59AM EDT | 2025-12-19 | 0.17 | 0.05 | 0.37 | 0.00 | - | 10 | 408 | 53.37% |
| AAPL260116P00060000 | 2024-07-15 11:16AM EDT | 2026-01-16 | 0.11 | 0.08 | 0.38 | 0.00 | - | 1 | 44 | 52.05% |
| AAPL260618P00060000 | 2024-08-26 3:20PM EDT | 2026-06-18 | 0.22 | 0.19 | 0.50 | 0.00 | - | 2 | 25 | 47.36% |
| AAPL261218P00060000 | 2024-09-09 12:08PM EDT | 2026-12-18 | 0.38 | 0.22 | 0.70 | 0.00 | - | 1 | 42 | 44.09% |
© 2024 Yahoo. Todos os direitos reservados.