Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.857,11 +1.498,20 (+2,22%)
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:145.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00145000 | 2024-07-22 11:23AM EDT | 2024-08-02 | 79.75 | 72.60 | 73.90 | 0.00 | - | 10 | 155 | 145.90% |
| AAPL240809C00145000 | 2024-07-19 11:10AM EDT | 2024-08-09 | 80.40 | 72.75 | 74.95 | 0.00 | - | 69 | 69 | 125.78% |
| AAPL240816C00145000 | 2024-07-26 9:47AM EDT | 2024-08-16 | 72.29 | 72.20 | 74.95 | -1.11 | -1.51% | 1 | 514 | 95.65% |
| AAPL240830C00145000 | 2024-07-15 2:09PM EDT | 2024-08-30 | 90.21 | 72.90 | 74.60 | 0.00 | - | 1 | 1 | 77.69% |
| AAPL240920C00145000 | 2024-07-26 1:48PM EDT | 2024-09-20 | 74.10 | 73.70 | 75.15 | -0.35 | -0.47% | 2 | 1,066 | 70.00% |
| AAPL241018C00145000 | 2024-07-19 3:39PM EDT | 2024-10-18 | 81.04 | 74.40 | 75.45 | 0.00 | - | 5 | 122 | 61.30% |
| AAPL241115C00145000 | 2024-07-24 12:38PM EDT | 2024-11-15 | 75.83 | 74.80 | 76.45 | 0.00 | - | 1 | 270 | 57.46% |
| AAPL241220C00145000 | 2024-07-24 1:24PM EDT | 2024-12-20 | 76.35 | 75.55 | 76.90 | 0.00 | - | 3 | 239 | 53.08% |
| AAPL250117C00145000 | 2024-07-25 10:21AM EDT | 2025-01-17 | 74.14 | 76.20 | 77.65 | 0.00 | - | 4 | 4,281 | 51.53% |
| AAPL250321C00145000 | 2024-07-25 10:21AM EDT | 2025-03-21 | 75.44 | 77.50 | 78.85 | 0.00 | - | 2 | 112 | 50.25% |
| AAPL250620C00145000 | 2024-07-25 12:44PM EDT | 2025-06-20 | 82.45 | 79.50 | 80.80 | 0.00 | - | 9 | 566 | 47.40% |
| AAPL250919C00145000 | 2024-07-16 12:37PM EDT | 2025-09-19 | 96.60 | 81.30 | 82.95 | 0.00 | - | 1 | 44 | 46.17% |
| AAPL251219C00145000 | 2024-07-15 3:12PM EDT | 2025-12-19 | 100.21 | 83.20 | 84.50 | 0.00 | - | 10 | 665 | 44.48% |
| AAPL260116C00145000 | 2024-07-24 2:56PM EDT | 2026-01-16 | 84.71 | 83.70 | 85.30 | 0.00 | - | 3 | 252 | 44.59% |
| AAPL260618C00145000 | 2024-07-22 9:58AM EDT | 2026-06-18 | 95.30 | 85.90 | 88.70 | 0.00 | - | 1 | 170 | 44.02% |
| AAPL261218C00145000 | 2024-07-26 10:22AM EDT | 2026-12-18 | 89.95 | 88.65 | 92.15 | -3.05 | -3.28% | 3 | 248 | 43.20% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00145000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 4 | 127.34% |
| AAPL240809P00145000 | 2024-07-24 11:14AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.23 | 0.00 | - | 12 | 6 | 90.43% |
| AAPL240816P00145000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | 0.00 | - | 30 | 4,062 | 67.58% |
| AAPL240823P00145000 | 2024-07-24 2:01PM EDT | 2024-08-23 | 0.07 | 0.02 | 0.08 | 0.00 | - | 20 | 20 | 57.81% |
| AAPL240920P00145000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.16 | 0.00 | - | 317 | 21,208 | 47.27% |
| AAPL241018P00145000 | 2024-07-25 11:29AM EDT | 2024-10-18 | 0.17 | 0.18 | 0.21 | 0.00 | - | 11 | 6,246 | 40.14% |
| AAPL241115P00145000 | 2024-07-26 10:54AM EDT | 2024-11-15 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 36 | 649 | 36.48% |
| AAPL241220P00145000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.41 | -0.01 | -2.56% | 39 | 3,560 | 33.67% |
| AAPL250117P00145000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.47 | -0.03 | -6.67% | 104 | 16,573 | 31.59% |
| AAPL250321P00145000 | 2024-07-26 3:17PM EDT | 2025-03-21 | 0.75 | 0.73 | 0.80 | +0.03 | +4.17% | 1 | 3,827 | 29.88% |
| AAPL250620P00145000 | 2024-07-26 2:09PM EDT | 2025-06-20 | 1.30 | 1.29 | 1.39 | -0.08 | -5.80% | 26 | 4,478 | 28.55% |
| AAPL250919P00145000 | 2024-07-24 3:28PM EDT | 2025-09-19 | 2.02 | 1.88 | 1.97 | -0.01 | -0.49% | 37 | 566 | 27.45% |
| AAPL251219P00145000 | 2024-07-24 2:34PM EDT | 2025-12-19 | 2.73 | 2.52 | 2.67 | 0.00 | - | 1 | 1,355 | 26.93% |
| AAPL260116P00145000 | 2024-07-24 2:58PM EDT | 2026-01-16 | 2.91 | 2.67 | 2.89 | 0.00 | - | 285 | 1,828 | 26.80% |
| AAPL260618P00145000 | 2024-07-26 3:26PM EDT | 2026-06-18 | 3.80 | 3.65 | 4.05 | -0.15 | -3.80% | 1 | 623 | 26.11% |
| AAPL261218P00145000 | 2024-07-25 10:29AM EDT | 2026-12-18 | 5.22 | 4.65 | 5.45 | 0.00 | - | 4 | 694 | 25.54% |
© 2024 Yahoo. Todos os direitos reservados.