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
69.085,92 +1.555,62 (+2,30%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00165000 | 2024-07-26 2:54PM EDT | 2024-08-02 | 52.99 | 52.65 | 53.95 | -2.54 | -4.57% | 27 | 37 | 107.62% |
| AAPL240816C00165000 | 2024-07-26 9:48AM EDT | 2024-08-16 | 52.20 | 53.10 | 54.50 | -1.97 | -3.64% | 13 | 813 | 73.97% |
| AAPL240823C00165000 | 2024-07-17 12:02PM EDT | 2024-08-23 | 64.48 | 53.00 | 54.50 | 0.00 | - | 1 | 1 | 63.23% |
| AAPL240830C00165000 | 2024-07-18 10:51AM EDT | 2024-08-30 | 63.10 | 53.10 | 54.85 | 0.00 | - | 3 | 6 | 59.74% |
| AAPL240920C00165000 | 2024-07-25 11:18AM EDT | 2024-09-20 | 55.85 | 54.05 | 55.35 | 0.00 | - | 8 | 1,672 | 53.83% |
| AAPL241018C00165000 | 2024-07-19 2:31PM EDT | 2024-10-18 | 56.25 | 54.60 | 56.05 | -5.54 | -8.97% | 2 | 590 | 51.78% |
| AAPL241115C00165000 | 2024-07-26 10:08AM EDT | 2024-11-15 | 54.67 | 55.65 | 56.95 | -2.31 | -4.05% | 15 | 1,005 | 48.69% |
| AAPL241220C00165000 | 2024-07-25 10:25AM EDT | 2024-12-20 | 55.25 | 56.75 | 57.95 | 0.00 | - | 2 | 1,563 | 45.94% |
| AAPL250117C00165000 | 2024-07-26 2:24PM EDT | 2025-01-17 | 58.28 | 57.50 | 58.80 | +0.35 | +0.60% | 130 | 11,869 | 44.63% |
| AAPL250321C00165000 | 2024-07-26 1:25PM EDT | 2025-03-21 | 60.75 | 59.45 | 60.50 | +0.48 | +0.80% | 7 | 1,075 | 42.33% |
| AAPL250620C00165000 | 2024-07-26 11:08AM EDT | 2025-06-20 | 62.50 | 62.10 | 63.05 | +2.30 | +3.82% | 11 | 1,171 | 40.83% |
| AAPL250919C00165000 | 2024-07-26 2:41PM EDT | 2025-09-19 | 64.90 | 64.80 | 65.30 | -1.16 | -1.76% | 4 | 522 | 39.72% |
| AAPL251219C00165000 | 2024-07-25 9:30AM EDT | 2025-12-19 | 68.35 | 67.20 | 67.80 | 0.00 | - | 1 | 2,565 | 39.48% |
| AAPL260116C00165000 | 2024-07-26 1:36PM EDT | 2026-01-16 | 68.25 | 67.75 | 68.70 | -0.60 | -0.87% | 21 | 1,117 | 39.64% |
| AAPL260618C00165000 | 2024-07-25 9:45AM EDT | 2026-06-18 | 72.00 | 71.20 | 72.35 | 0.00 | - | 1 | 405 | 39.18% |
| AAPL261218C00165000 | 2024-07-24 12:00PM EDT | 2026-12-18 | 76.00 | 74.45 | 76.75 | 0.00 | - | 1 | 419 | 39.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00165000 | 2024-07-26 2:33PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 267 | 1,900 | 75.78% |
| AAPL240809P00165000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 15 | 68 | 55.66% |
| AAPL240816P00165000 | 2024-07-26 2:16PM EDT | 2024-08-16 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 90 | 11,946 | 52.93% |
| AAPL240823P00165000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 0.12 | 0.13 | 0.15 | -0.04 | -25.00% | 9 | 48 | 47.31% |
| AAPL240830P00165000 | 2024-07-26 11:33AM EDT | 2024-08-30 | 0.17 | 0.08 | 0.24 | -0.01 | -5.56% | 1 | 48 | 45.46% |
| AAPL240920P00165000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 123 | 15,307 | 37.06% |
| AAPL241018P00165000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 0.43 | 0.41 | 0.43 | +0.03 | +7.50% | 84 | 4,783 | 32.42% |
| AAPL241115P00165000 | 2024-07-26 3:11PM EDT | 2024-11-15 | 0.68 | 0.70 | 0.76 | -0.06 | -8.11% | 3 | 3,520 | 31.37% |
| AAPL241220P00165000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 0.98 | 0.94 | 0.99 | -0.13 | -11.71% | 60 | 8,759 | 28.99% |
| AAPL250117P00165000 | 2024-07-26 2:54PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.18 | -0.15 | -11.54% | 13 | 18,944 | 27.67% |
| AAPL250321P00165000 | 2024-07-25 11:05AM EDT | 2025-03-21 | 1.89 | 1.78 | 1.91 | 0.00 | - | 8 | 8,889 | 26.78% |
| AAPL250620P00165000 | 2024-07-26 1:13PM EDT | 2025-06-20 | 2.81 | 2.85 | 2.98 | +0.09 | +3.31% | 31 | 10,651 | 25.89% |
| AAPL250919P00165000 | 2024-07-24 12:54PM EDT | 2025-09-19 | 3.97 | 3.90 | 4.05 | -0.12 | -2.93% | 10 | 894 | 25.29% |
| AAPL251219P00165000 | 2024-07-25 2:33PM EDT | 2025-12-19 | 4.95 | 4.85 | 5.15 | 0.00 | - | 3 | 2,426 | 24.94% |
| AAPL260116P00165000 | 2024-07-25 11:18AM EDT | 2026-01-16 | 5.16 | 5.05 | 5.50 | 0.00 | - | 10 | 6,078 | 24.88% |
| AAPL260618P00165000 | 2024-07-24 9:50AM EDT | 2026-06-18 | 6.60 | 6.45 | 7.10 | 0.00 | - | 1 | 2,699 | 24.25% |
| AAPL261218P00165000 | 2024-07-24 12:20PM EDT | 2026-12-18 | 8.70 | 7.95 | 8.75 | 0.00 | - | 3 | 468 | 23.53% |
© 2024 Yahoo. Todos os direitos reservados.