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
69.235,34 +1.492,03 (+2,20%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL240823C00105000 | 2024-07-24 2:51PM EDT | 2024-08-23 | 113.21 | 112.60 | 114.90 | 0.00 | - | 1 | 1 | 144.14% |
| AAPL240920C00105000 | 2024-07-19 9:40AM EDT | 2024-09-20 | 122.00 | 113.20 | 114.35 | 0.00 | - | 1 | 732 | 102.49% |
| AAPL241018C00105000 | 2024-06-24 2:31PM EDT | 2024-10-18 | 105.84 | 112.70 | 116.40 | 0.00 | - | 1 | 13 | 95.31% |
| AAPL241115C00105000 | 2024-07-25 9:38AM EDT | 2024-11-15 | 115.03 | 113.00 | 116.35 | 0.00 | - | 1 | 1 | 83.89% |
| AAPL241220C00105000 | 2024-07-25 9:56AM EDT | 2024-12-20 | 113.82 | 113.45 | 116.70 | 0.00 | - | 1 | 71 | 76.71% |
| AAPL250117C00105000 | 2024-07-19 11:50AM EDT | 2025-01-17 | 121.80 | 114.50 | 116.75 | 0.00 | - | 30 | 716 | 74.24% |
| AAPL250321C00105000 | 2024-07-18 9:30AM EDT | 2025-03-21 | 128.50 | 115.55 | 117.65 | 0.00 | - | 1 | 143 | 68.92% |
| AAPL250620C00105000 | 2024-07-11 9:49AM EDT | 2025-06-20 | 130.00 | 116.20 | 118.55 | 0.00 | - | 1 | 207 | 61.79% |
| AAPL250919C00105000 | 2024-06-26 1:59PM EDT | 2025-09-19 | 114.90 | 116.40 | 120.15 | 0.00 | - | 3 | 6 | 57.72% |
| AAPL251219C00105000 | 2024-07-25 2:22PM EDT | 2025-12-19 | 121.05 | 118.30 | 120.30 | 0.00 | - | 1 | 172 | 55.24% |
| AAPL260116C00105000 | 2024-07-18 1:32PM EDT | 2026-01-16 | 126.45 | 118.50 | 120.95 | 0.00 | - | 4 | 187 | 54.91% |
| AAPL260618C00105000 | 2024-07-23 12:14PM EDT | 2026-06-18 | 129.91 | 119.50 | 122.80 | 0.00 | - | 13 | 98 | 51.65% |
| AAPL261218C00105000 | 2024-07-19 1:45PM EDT | 2026-12-18 | 129.65 | 121.10 | 124.90 | 0.00 | - | 2 | 202 | 52.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00105000 | 2024-07-24 9:45AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| AAPL240809P00105000 | 2024-07-12 11:30AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 1 | 152.34% |
| AAPL240816P00105000 | 2024-07-25 9:52AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.63 | 0.00 | - | 20 | 107 | 143.55% |
| AAPL240920P00105000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 1,186 | 2,790 | 69.53% |
| AAPL241018P00105000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 110 | 267 | 56.64% |
| AAPL241115P00105000 | 2024-07-24 12:08PM EDT | 2024-11-15 | 0.06 | 0.02 | 0.10 | 0.00 | - | 8 | 185 | 50.59% |
| AAPL241220P00105000 | 2024-07-24 12:15PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 711 | 47.75% |
| AAPL250117P00105000 | 2024-07-23 11:26AM EDT | 2025-01-17 | 0.06 | 0.07 | 0.12 | 0.00 | - | 100 | 21,622 | 43.75% |
| AAPL250321P00105000 | 2024-07-24 12:15PM EDT | 2025-03-21 | 0.10 | 0.13 | 0.20 | 0.00 | - | 1 | 115 | 40.04% |
| AAPL250620P00105000 | 2024-07-19 10:31AM EDT | 2025-06-20 | 0.23 | 0.24 | 0.33 | 0.00 | - | 4 | 2,266 | 36.52% |
| AAPL250919P00105000 | 2024-07-19 10:35AM EDT | 2025-09-19 | 0.36 | 0.38 | 0.52 | 0.00 | - | 2 | 487 | 34.69% |
| AAPL251219P00105000 | 2024-07-18 11:50AM EDT | 2025-12-19 | 0.57 | 0.56 | 0.70 | 0.00 | - | 5 | 323 | 33.06% |
| AAPL260116P00105000 | 2024-07-22 12:25PM EDT | 2026-01-16 | 0.59 | 0.57 | 0.81 | 0.00 | - | 1 | 327 | 33.02% |
| AAPL260618P00105000 | 2024-07-26 3:23PM EDT | 2026-06-18 | 1.03 | 0.87 | 1.26 | -0.01 | -0.96% | 4 | 1,542 | 31.68% |
| AAPL261218P00105000 | 2024-07-18 1:44PM EDT | 2026-12-18 | 1.41 | 1.11 | 1.90 | 0.00 | - | 2 | 253 | 30.71% |
© 2024 Yahoo. Todos os direitos reservados.