Mercado abrirá em 9 h 33 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,54 +0,23 (+0,34%) OURO
2.541,00 -1,40 (-0,06%) Bitcoin USD
58.251,73 +1.502,12 (+2,65%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00090000 | 2024-09-06 10:03AM EDT | 2024-09-20 | 134.60 | 132.20 | 133.60 | 0.00 | - | 1 | 94 | 256.64% |
| AAPL241018C00090000 | 2024-08-02 2:34PM EDT | 2024-10-18 | 134.80 | 139.25 | 140.10 | 0.00 | - | 2 | 8 | 252.42% |
| AAPL241115C00090000 | 2024-08-30 12:28PM EDT | 2024-11-15 | 139.10 | 132.55 | 134.40 | 0.00 | - | 1 | 2 | 115.09% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 105.05 | 121.50 | 122.95 | 0.00 | - | 3 | 36 | 0.00% |
| AAPL250117C00090000 | 2024-09-09 3:21PM EDT | 2025-01-17 | 130.01 | 133.65 | 134.60 | 0.00 | - | 11 | 682 | 91.50% |
| AAPL250321C00090000 | 2024-08-13 12:28PM EDT | 2025-03-21 | 130.77 | 133.30 | 135.85 | -2.73 | -2.04% | 1 | 93 | 79.19% |
| AAPL250620C00090000 | 2024-09-11 10:39AM EDT | 2025-06-20 | 131.56 | 134.35 | 136.25 | -13.14 | -9.08% | 1 | 451 | 70.03% |
| AAPL250919C00090000 | 2024-07-18 9:44AM EDT | 2025-09-19 | 143.70 | 138.40 | 141.50 | 0.00 | - | 12 | 223 | 80.46% |
| AAPL251219C00090000 | 2024-09-06 1:08PM EDT | 2025-12-19 | 135.25 | 134.60 | 138.50 | 0.00 | - | 1 | 121 | 60.11% |
| AAPL260116C00090000 | 2024-08-21 2:35PM EDT | 2026-01-16 | 141.45 | 135.10 | 138.75 | 0.00 | - | 5 | 57 | 59.82% |
| AAPL260618C00090000 | 2024-09-11 11:20AM EDT | 2026-06-18 | 134.25 | 136.00 | 139.65 | -0.70 | -0.52% | 4 | 1,609 | 55.10% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 2026-12-18 | 142.87 | 136.90 | 140.80 | 0.00 | - | 1 | 539 | 51.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00090000 | 2024-09-09 2:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 705 | 175.00% |
| AAPL241018P00090000 | 2024-08-09 3:33PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 251 | 90.63% |
| AAPL241115P00090000 | 2024-08-19 11:34AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 217 | 74.22% |
| AAPL241220P00090000 | 2024-08-21 9:45AM EDT | 2024-12-20 | 0.07 | 0.03 | 0.07 | 0.00 | - | 9 | 2,997 | 64.06% |
| AAPL250117P00090000 | 2024-09-10 10:48AM EDT | 2025-01-17 | 0.10 | 0.06 | 0.08 | 0.00 | - | 2 | 32,664 | 58.79% |
| AAPL250321P00090000 | 2024-08-20 11:18AM EDT | 2025-03-21 | 0.13 | 0.10 | 0.18 | 0.00 | - | 1 | 57 | 52.05% |
| AAPL250620P00090000 | 2024-09-06 2:32PM EDT | 2025-06-20 | 0.29 | 0.19 | 0.30 | 0.00 | - | 193 | 391 | 47.31% |
| AAPL250919P00090000 | 2024-07-31 2:08PM EDT | 2025-09-19 | 0.21 | 0.15 | 0.43 | 0.00 | - | 5 | 643 | 43.34% |
| AAPL251219P00090000 | 2024-08-08 9:30AM EDT | 2025-12-19 | 0.71 | 0.37 | 0.72 | 0.00 | - | 10 | 2,909 | 42.19% |
| AAPL260116P00090000 | 2024-09-06 12:18PM EDT | 2026-01-16 | 0.55 | 0.35 | 0.67 | 0.00 | - | 7 | 885 | 40.48% |
| AAPL260618P00090000 | 2024-09-11 11:57AM EDT | 2026-06-18 | 0.86 | 0.58 | 0.91 | +0.21 | +32.31% | 1 | 552 | 37.28% |
| AAPL261218P00090000 | 2024-09-10 2:38PM EDT | 2026-12-18 | 1.15 | 0.75 | 1.32 | 0.00 | - | 1 | 576 | 35.27% |
© 2024 Yahoo. Todos os direitos reservados.