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
69.032,53 +1.630,30 (+2,42%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00180000 | 2024-07-26 2:48PM EDT | 2024-08-02 | 37.91 | 37.70 | 39.05 | -0.39 | -1.02% | 270 | 406 | 81.54% |
| AAPL240809C00180000 | 2024-07-26 1:30PM EDT | 2024-08-09 | 39.71 | 38.05 | 39.95 | -0.24 | -0.60% | 6 | 91 | 70.61% |
| AAPL240816C00180000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 37.90 | 38.25 | 39.30 | -1.86 | -4.68% | 26 | 8,247 | 54.37% |
| AAPL240823C00180000 | 2024-07-26 10:55AM EDT | 2024-08-23 | 37.90 | 37.70 | 40.15 | -2.35 | -5.84% | 1 | 17 | 61.37% |
| AAPL240830C00180000 | 2024-07-26 1:00PM EDT | 2024-08-30 | 40.50 | 38.35 | 40.10 | -7.03 | -14.79% | 3 | 46 | 54.49% |
| AAPL240906C00180000 | 2024-07-26 1:30PM EDT | 2024-09-06 | 40.51 | 38.05 | 40.90 | +3.41 | +9.19% | 1 | - | 55.09% |
| AAPL240920C00180000 | 2024-07-26 1:48PM EDT | 2024-09-20 | 39.86 | 39.45 | 40.70 | -1.68 | -4.04% | 50 | 16,700 | 46.60% |
| AAPL241018C00180000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 41.30 | 40.75 | 41.80 | +1.75 | +4.42% | 16 | 4,205 | 42.80% |
| AAPL241115C00180000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 41.63 | 42.10 | 42.85 | -0.82 | -1.93% | 22 | 3,803 | 40.64% |
| AAPL241220C00180000 | 2024-07-26 2:43PM EDT | 2024-12-20 | 43.50 | 43.45 | 44.05 | -0.50 | -1.14% | 25 | 9,248 | 38.83% |
| AAPL250117C00180000 | 2024-07-26 1:51PM EDT | 2025-01-17 | 45.30 | 44.50 | 45.05 | +0.32 | +0.71% | 112 | 26,726 | 38.03% |
| AAPL250321C00180000 | 2024-07-26 1:41PM EDT | 2025-03-21 | 47.25 | 46.80 | 47.40 | -0.60 | -1.25% | 8 | 3,376 | 37.29% |
| AAPL250620C00180000 | 2024-07-26 12:51PM EDT | 2025-06-20 | 51.48 | 50.10 | 50.65 | +0.78 | +1.54% | 6 | 5,674 | 36.93% |
| AAPL250919C00180000 | 2024-07-26 11:14AM EDT | 2025-09-19 | 53.39 | 53.10 | 53.70 | -1.86 | -3.37% | 8 | 513 | 36.86% |
| AAPL251219C00180000 | 2024-07-26 9:53AM EDT | 2025-12-19 | 55.70 | 55.85 | 56.50 | -0.01 | -0.02% | 1 | 8,043 | 36.82% |
| AAPL260116C00180000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 56.55 | 56.70 | 57.35 | -2.34 | -3.97% | 10 | 4,562 | 36.84% |
| AAPL260618C00180000 | 2024-07-26 3:54PM EDT | 2026-06-18 | 60.57 | 60.40 | 61.50 | -1.73 | -2.78% | 58 | 1,068 | 36.77% |
| AAPL261218C00180000 | 2024-07-26 2:45PM EDT | 2026-12-18 | 65.50 | 64.65 | 66.25 | -2.10 | -3.11% | 17 | 1,511 | 36.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00180000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 451 | 1,941 | 60.16% |
| AAPL240809P00180000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 87 | 437 | 47.85% |
| AAPL240816P00180000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.26 | -0.06 | -20.00% | 1,634 | 42,905 | 43.21% |
| AAPL240823P00180000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 0.26 | 0.26 | 0.31 | +0.01 | +4.00% | 55 | 199 | 38.62% |
| AAPL240830P00180000 | 2024-07-25 3:15PM EDT | 2024-08-30 | 0.37 | 0.30 | 0.40 | 0.00 | - | 18 | 137 | 36.23% |
| AAPL240920P00180000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 0.62 | 0.54 | 0.62 | -0.13 | -17.33% | 222 | 25,652 | 31.32% |
| AAPL241018P00180000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 0.95 | 0.92 | 0.99 | -0.20 | -17.39% | 3 | 6,618 | 28.49% |
| AAPL241115P00180000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 1.69 | 1.57 | 1.67 | -0.18 | -9.63% | 48 | 4,511 | 28.32% |
| AAPL241220P00180000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 2.20 | 2.07 | 2.17 | -0.13 | -5.58% | 824 | 16,157 | 26.72% |
| AAPL250117P00180000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 2.44 | 2.40 | 2.53 | -0.26 | -9.63% | 38 | 61,505 | 25.70% |
| AAPL250321P00180000 | 2024-07-26 11:18AM EDT | 2025-03-21 | 3.65 | 3.50 | 3.65 | +0.03 | +0.83% | 26 | 16,065 | 24.97% |
| AAPL250620P00180000 | 2024-07-26 2:03PM EDT | 2025-06-20 | 5.05 | 5.00 | 5.20 | +0.17 | +3.48% | 30 | 15,307 | 24.32% |
| AAPL250919P00180000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 6.85 | 6.35 | 6.60 | +0.15 | +2.24% | 2 | 712 | 23.80% |
| AAPL251219P00180000 | 2024-07-26 12:47PM EDT | 2025-12-19 | 7.65 | 7.70 | 8.00 | -0.53 | -6.48% | 20 | 7,441 | 23.53% |
| AAPL260116P00180000 | 2024-07-25 10:56AM EDT | 2026-01-16 | 8.30 | 7.90 | 8.35 | 0.00 | - | 3 | 3,948 | 23.38% |
| AAPL260618P00180000 | 2024-07-25 11:26AM EDT | 2026-06-18 | 10.05 | 9.85 | 10.35 | 0.00 | - | 3 | 932 | 22.91% |
| AAPL261218P00180000 | 2024-07-25 2:56PM EDT | 2026-12-18 | 12.60 | 11.20 | 12.35 | +0.60 | +5.00% | 3 | 525 | 22.34% |
© 2024 Yahoo. Todos os direitos reservados.