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
67.953,12 +944,48 (+1,41%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00150000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 68.36 | 67.65 | 69.45 | -4.01 | -5.54% | 12 | 111 | 152.64% |
| AAPL240809C00150000 | 2024-07-24 9:38AM EDT | 2024-08-09 | 72.47 | 67.75 | 69.20 | 0.00 | - | 56 | 0 | 105.27% |
| AAPL240816C00150000 | 2024-07-25 10:20AM EDT | 2024-08-16 | 65.75 | 67.95 | 69.05 | 0.00 | - | 10 | 1,251 | 86.72% |
| AAPL240823C00150000 | 2024-07-09 3:31PM EDT | 2024-08-23 | 79.25 | 67.90 | 69.35 | 0.00 | - | 2 | 2 | 78.08% |
| AAPL240830C00150000 | 2024-07-22 12:06PM EDT | 2024-08-30 | 74.34 | 68.00 | 70.55 | 0.00 | - | - | 1 | 80.47% |
| AAPL240920C00150000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 69.10 | 68.80 | 69.80 | +0.04 | +0.06% | 92 | 3,011 | 63.87% |
| AAPL241018C00150000 | 2024-07-25 2:12PM EDT | 2024-10-18 | 72.00 | 69.45 | 71.10 | 0.00 | - | 3 | 352 | 59.67% |
| AAPL241115C00150000 | 2024-07-24 1:21PM EDT | 2024-11-15 | 71.00 | 70.10 | 71.25 | 0.00 | - | 10 | 0 | 53.96% |
| AAPL241220C00150000 | 2024-07-26 9:47AM EDT | 2024-12-20 | 70.95 | 70.85 | 72.15 | -2.20 | -3.01% | 6 | 20,363 | 50.85% |
| AAPL250117C00150000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 73.09 | 71.55 | 72.90 | -1.06 | -1.43% | 3 | 14,850 | 51.79% |
| AAPL250321C00150000 | 2024-07-24 3:50PM EDT | 2025-03-21 | 74.00 | 73.00 | 74.25 | 0.00 | - | 6 | 0 | 48.29% |
| AAPL250620C00150000 | 2024-07-26 3:01PM EDT | 2025-06-20 | 75.50 | 75.10 | 76.30 | +0.05 | +0.07% | 31 | 1,472 | 45.69% |
| AAPL250919C00150000 | 2024-07-17 2:18PM EDT | 2025-09-19 | 89.00 | 77.05 | 78.25 | 0.00 | - | 40 | 0 | 44.07% |
| AAPL251219C00150000 | 2024-07-26 3:30PM EDT | 2025-12-19 | 79.45 | 79.05 | 80.20 | -1.92 | -2.36% | 6 | 0 | 43.09% |
| AAPL260116C00150000 | 2024-07-25 2:51PM EDT | 2026-01-16 | 79.50 | 79.60 | 81.05 | -2.00 | -2.45% | 1 | 2,200 | 43.26% |
| AAPL260618C00150000 | 2024-07-25 11:41AM EDT | 2026-06-18 | 84.00 | 82.30 | 84.35 | 0.00 | - | 6 | 434 | 42.51% |
| AAPL261218C00150000 | 2024-07-25 3:12PM EDT | 2026-12-18 | 86.00 | 84.90 | 88.45 | -2.40 | -2.71% | 1 | 458 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00150000 | 2024-07-26 12:59PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.42 | +0.01 | +100.00% | 66 | 38 | 128.71% |
| AAPL240809P00150000 | 2024-07-25 3:15PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.04 | 0.00 | - | 55 | 604 | 70.31% |
| AAPL240816P00150000 | 2024-07-26 2:56PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 22 | 9,130 | 63.67% |
| AAPL240823P00150000 | 2024-07-24 3:38PM EDT | 2024-08-23 | 0.10 | 0.03 | 0.09 | 0.00 | - | 10 | 0 | 54.69% |
| AAPL240830P00150000 | 2024-07-26 12:52PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.18 | -0.01 | -11.11% | 27 | - | 51.37% |
| AAPL240920P00150000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 207 | 26,687 | 44.53% |
| AAPL241018P00150000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 606 | 5,878 | 37.89% |
| AAPL241115P00150000 | 2024-07-26 3:17PM EDT | 2024-11-15 | 0.33 | 0.34 | 0.40 | -0.07 | -17.50% | 501 | 0 | 35.65% |
| AAPL241220P00150000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 0.45 | 0.46 | 0.49 | -0.02 | -4.26% | 10 | 6,223 | 32.23% |
| AAPL250117P00150000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 0.58 | 0.54 | 0.59 | +0.01 | +1.75% | 23 | 19,548 | 30.54% |
| AAPL250321P00150000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 0.94 | 0.91 | 0.99 | +0.04 | +4.44% | 15 | 10,299 | 29.00% |
| AAPL250620P00150000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 1.63 | 1.56 | 1.67 | +0.07 | +4.49% | 15 | 10,324 | 27.77% |
| AAPL250919P00150000 | 2024-07-26 3:21PM EDT | 2025-09-19 | 2.30 | 2.27 | 2.38 | -0.20 | -8.00% | 1 | 1,183 | 26.89% |
| AAPL251219P00150000 | 2024-07-26 3:18PM EDT | 2025-12-19 | 3.05 | 3.00 | 3.15 | -0.31 | -9.23% | 12 | 3,809 | 26.37% |
| AAPL260116P00150000 | 2024-07-25 10:24AM EDT | 2026-01-16 | 3.30 | 3.10 | 3.40 | -0.26 | -7.30% | 1 | 9,089 | 26.26% |
| AAPL260618P00150000 | 2024-07-26 12:23PM EDT | 2026-06-18 | 4.55 | 4.20 | 4.60 | -0.05 | -1.09% | 21 | 1,548 | 25.46% |
| AAPL261218P00150000 | 2024-07-26 1:04PM EDT | 2026-12-18 | 5.60 | 5.20 | 6.10 | -0.10 | -1.75% | 40 | 1,793 | 24.93% |
© 2024 Yahoo. Todos os direitos reservados.