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
69.201,46 +1.269,01 (+1,87%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00135000 | 2024-07-26 1:13PM EDT | 2024-08-02 | 84.23 | 82.60 | 83.70 | -10.07 | -10.68% | 3 | 10 | 158.20% |
| AAPL240816C00135000 | 2024-07-25 12:00PM EDT | 2024-08-16 | 84.70 | 81.95 | 83.95 | 0.00 | - | 1 | 142 | 120.31% |
| AAPL240823C00135000 | 2024-07-25 12:00PM EDT | 2024-08-23 | 84.80 | 81.75 | 85.15 | 0.00 | - | - | - | 91.50% |
| AAPL240830C00135000 | 2024-07-24 3:15PM EDT | 2024-08-30 | 83.81 | 82.85 | 84.55 | 0.00 | - | 1 | 1 | 88.04% |
| AAPL240920C00135000 | 2024-07-24 2:13PM EDT | 2024-09-20 | 85.00 | 82.65 | 85.80 | 0.00 | - | 3 | 347 | 77.49% |
| AAPL241018C00135000 | 2024-07-24 3:15PM EDT | 2024-10-18 | 84.90 | 84.15 | 86.30 | 0.00 | - | 1 | 90 | 72.40% |
| AAPL241115C00135000 | 2024-07-24 12:38PM EDT | 2024-11-15 | 85.58 | 84.60 | 86.35 | 0.00 | - | 1 | 711 | 64.38% |
| AAPL241220C00135000 | 2024-07-24 2:32PM EDT | 2024-12-20 | 86.71 | 85.10 | 87.20 | +0.44 | +0.51% | 1 | 410 | 59.88% |
| AAPL250117C00135000 | 2024-07-26 11:46AM EDT | 2025-01-17 | 86.36 | 85.75 | 87.25 | -6.99 | -7.49% | 6 | 8,686 | 56.51% |
| AAPL250321C00135000 | 2024-07-15 3:43PM EDT | 2025-03-21 | 103.87 | 86.90 | 88.60 | 0.00 | - | 1 | 84 | 53.03% |
| AAPL250620C00135000 | 2024-07-11 3:24PM EDT | 2025-06-20 | 100.10 | 88.75 | 89.95 | 0.00 | - | 32 | 571 | 51.12% |
| AAPL250919C00135000 | 2024-07-23 2:35PM EDT | 2025-09-19 | 97.55 | 90.15 | 91.80 | 0.00 | - | 2 | 83 | 49.31% |
| AAPL251219C00135000 | 2024-07-25 2:21PM EDT | 2025-12-19 | 94.22 | 91.80 | 93.15 | 0.00 | - | 25 | 1,164 | 47.25% |
| AAPL260116C00135000 | 2024-07-26 1:13PM EDT | 2026-01-16 | 94.06 | 92.10 | 93.90 | +0.66 | +0.71% | 1 | 336 | 47.35% |
| AAPL260618C00135000 | 2024-07-26 2:54PM EDT | 2026-06-18 | 95.35 | 94.25 | 96.80 | -16.80 | -14.98% | 12 | 460 | 46.19% |
| AAPL261218C00135000 | 2024-07-22 10:32AM EDT | 2026-12-18 | 106.55 | 96.35 | 100.20 | 0.00 | - | 2 | 788 | 45.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00135000 | 2024-07-25 9:30AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 109.38% |
| AAPL240816P00135000 | 2024-07-26 12:10PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 200 | 2,715 | 74.61% |
| AAPL240823P00135000 | 2024-07-23 3:55PM EDT | 2024-08-23 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 2 | 75.20% |
| AAPL240920P00135000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 986 | 7,233 | 52.05% |
| AAPL241018P00135000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.16 | +0.06 | +100.00% | 500 | 3,668 | 44.63% |
| AAPL241115P00135000 | 2024-07-24 1:09PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.24 | 0.00 | - | 10 | 1,455 | 40.92% |
| AAPL241220P00135000 | 2024-07-25 3:47PM EDT | 2024-12-20 | 0.28 | 0.19 | 0.28 | 0.00 | - | 202 | 2,580 | 36.52% |
| AAPL250117P00135000 | 2024-07-26 11:27AM EDT | 2025-01-17 | 0.30 | 0.22 | 0.32 | 0.00 | - | 1 | 17,704 | 34.16% |
| AAPL250321P00135000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 0.55 | 0.44 | 0.55 | +0.04 | +7.84% | 2,033 | 1,508 | 32.02% |
| AAPL250620P00135000 | 2024-07-25 11:39AM EDT | 2025-06-20 | 0.87 | 0.85 | 0.94 | 0.00 | - | 32 | 3,390 | 30.09% |
| AAPL250919P00135000 | 2024-07-23 10:44AM EDT | 2025-09-19 | 1.08 | 1.27 | 1.40 | 0.00 | - | 2 | 231 | 28.94% |
| AAPL251219P00135000 | 2024-07-24 3:29PM EDT | 2025-12-19 | 1.95 | 1.79 | 1.91 | 0.00 | - | 2 | 916 | 28.17% |
| AAPL260116P00135000 | 2024-07-26 2:53PM EDT | 2026-01-16 | 1.95 | 1.82 | 2.07 | +0.13 | +7.14% | 10 | 2,041 | 27.97% |
| AAPL260618P00135000 | 2024-07-25 1:08PM EDT | 2026-06-18 | 2.73 | 2.61 | 3.05 | 0.00 | - | 6 | 624 | 27.28% |
| AAPL261218P00135000 | 2024-07-25 10:39AM EDT | 2026-12-18 | 4.05 | 3.50 | 4.20 | 0.00 | - | 2 | 1,656 | 26.59% |
© 2024 Yahoo. Todos os direitos reservados.