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
69.227,88 +1.332,83 (+1,96%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00310000 | 2024-07-24 10:58AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,205 | 51.56% |
| AAPL240920C00310000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 16 | 8,191 | 35.16% |
| AAPL241018C00310000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 7 | 756 | 31.15% |
| AAPL241115C00310000 | 2024-07-26 2:15PM EDT | 2024-11-15 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 718 | 508 | 28.66% |
| AAPL241220C00310000 | 2024-07-26 12:15PM EDT | 2024-12-20 | 0.31 | 0.26 | 0.30 | -0.03 | -8.82% | 6 | 3,870 | 26.69% |
| AAPL250117C00310000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 0.42 | 0.38 | 0.42 | -0.13 | -23.64% | 59 | 22,292 | 25.76% |
| AAPL250321C00310000 | 2024-07-25 1:22PM EDT | 2025-03-21 | 0.99 | 0.97 | 1.04 | -0.19 | -16.10% | 54 | 17,085 | 25.95% |
| AAPL250620C00310000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 2.15 | 2.12 | 2.22 | -0.43 | -16.67% | 1,066 | 2,815 | 26.04% |
| AAPL250919C00310000 | 2024-07-26 11:19AM EDT | 2025-09-19 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 4 | 2,245 | 26.50% |
| AAPL251219C00310000 | 2024-07-26 3:40PM EDT | 2025-12-19 | 5.55 | 5.40 | 5.65 | -0.35 | -5.93% | 57 | 4,034 | 27.04% |
| AAPL260116C00310000 | 2024-07-26 3:07PM EDT | 2026-01-16 | 6.05 | 5.90 | 6.15 | -0.68 | -10.10% | 14 | 2,933 | 27.05% |
| AAPL260618C00310000 | 2024-07-26 9:57AM EDT | 2026-06-18 | 9.45 | 8.90 | 9.55 | -0.60 | -5.97% | 2 | 3,384 | 27.83% |
| AAPL261218C00310000 | 2024-07-25 10:22AM EDT | 2026-12-18 | 13.00 | 12.40 | 14.10 | 0.00 | - | 11 | 158 | 28.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 217.98% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 95.89 | 78.40 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00310000 | 2024-07-22 10:14AM EDT | 2024-11-15 | 82.52 | 90.50 | 93.45 | 0.00 | - | 2 | 0 | 40.33% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 130.47% |
| AAPL250117P00310000 | 2024-06-13 9:35AM EDT | 2025-01-17 | 93.55 | 78.15 | 80.60 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 96.29% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 2025-12-19 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 35.97% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 28.78% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 2026-06-18 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 2026-12-18 | 79.29 | 90.25 | 93.90 | 0.00 | - | 10 | 0 | 15.45% |
© 2024 Yahoo. Todos os direitos reservados.