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
68.210,34 +1.094,91 (+1,63%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00170000 | 2024-07-26 2:30PM EDT | 2024-08-02 | 48.36 | 47.65 | 49.00 | -2.16 | -4.28% | 18 | 158 | 99.02% |
| AAPL240809C00170000 | 2024-07-23 3:03PM EDT | 2024-08-09 | 48.74 | 48.00 | 49.40 | -6.56 | -11.86% | 4 | 0 | 80.37% |
| AAPL240816C00170000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 49.12 | 48.05 | 49.25 | +3.37 | +7.37% | 21 | 2,648 | 64.67% |
| AAPL240823C00170000 | 2024-07-19 10:57AM EDT | 2024-08-23 | 55.73 | 47.10 | 50.30 | 0.00 | - | 1 | 63 | 56.84% |
| AAPL240830C00170000 | 2024-07-24 11:06AM EDT | 2024-08-30 | 50.00 | 48.20 | 49.90 | 0.00 | - | 1 | 8 | 55.44% |
| AAPL240920C00170000 | 2024-07-26 12:51PM EDT | 2024-09-20 | 51.00 | 49.05 | 50.45 | +1.37 | +2.76% | 61 | 5,927 | 54.61% |
| AAPL241018C00170000 | 2024-07-25 1:18PM EDT | 2024-10-18 | 51.81 | 50.15 | 51.35 | -0.79 | -1.50% | 2 | 1,896 | 49.12% |
| AAPL241115C00170000 | 2024-07-26 11:13AM EDT | 2024-11-15 | 51.15 | 51.05 | 52.20 | -0.50 | -0.97% | 1 | 0 | 45.91% |
| AAPL241220C00170000 | 2024-07-26 2:50PM EDT | 2024-12-20 | 52.64 | 52.15 | 53.20 | -0.30 | -0.57% | 4 | 4,774 | 43.29% |
| AAPL250117C00170000 | 2024-07-26 12:16PM EDT | 2025-01-17 | 54.15 | 53.00 | 54.15 | +0.56 | +1.04% | 3 | 0 | 42.32% |
| AAPL250321C00170000 | 2024-07-26 11:56AM EDT | 2025-03-21 | 56.05 | 55.10 | 55.95 | -1.45 | -2.52% | 1 | 1,821 | 40.34% |
| AAPL250620C00170000 | 2024-07-26 2:50PM EDT | 2025-06-20 | 58.43 | 58.05 | 58.65 | +2.42 | +4.32% | 28 | 2,689 | 39.16% |
| AAPL250919C00170000 | 2024-07-26 2:41PM EDT | 2025-09-19 | 60.89 | 60.75 | 61.25 | -6.91 | -10.19% | 3 | 293 | 38.59% |
| AAPL251219C00170000 | 2024-07-25 12:10PM EDT | 2025-12-19 | 65.14 | 63.30 | 63.90 | 0.00 | - | 3 | 0 | 38.50% |
| AAPL260116C00170000 | 2024-07-26 11:43AM EDT | 2026-01-16 | 64.54 | 63.95 | 64.75 | -1.26 | -1.91% | 7 | 1,870 | 38.57% |
| AAPL260618C00170000 | 2024-07-26 2:51PM EDT | 2026-06-18 | 68.15 | 67.50 | 68.80 | -0.70 | -1.02% | 2 | 2,882 | 38.51% |
| AAPL261218C00170000 | 2024-07-26 3:57PM EDT | 2026-12-18 | 72.45 | 71.15 | 73.35 | -1.90 | -2.56% | 3 | 1,070 | 38.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00170000 | 2024-07-26 2:20PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 42 | 1,214 | 73.05% |
| AAPL240809P00170000 | 2024-07-26 11:53AM EDT | 2024-08-09 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 35 | 0 | 55.08% |
| AAPL240816P00170000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 0.13 | 0.14 | 0.15 | -0.05 | -27.78% | 2,796 | 11,896 | 49.51% |
| AAPL240823P00170000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 20 | 86 | 44.04% |
| AAPL240830P00170000 | 2024-07-26 11:46AM EDT | 2024-08-30 | 0.20 | 0.19 | 0.25 | -0.03 | -13.04% | 6 | 23 | 41.50% |
| AAPL240920P00170000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.36 | -0.08 | -19.51% | 212 | 26,135 | 34.91% |
| AAPL241018P00170000 | 2024-07-26 1:22PM EDT | 2024-10-18 | 0.49 | 0.53 | 0.56 | -0.08 | -14.04% | 108 | 10,234 | 31.01% |
| AAPL241115P00170000 | 2024-07-26 2:14PM EDT | 2024-11-15 | 0.91 | 0.89 | 0.96 | -0.06 | -6.19% | 40 | 0 | 30.12% |
| AAPL241220P00170000 | 2024-07-26 2:33PM EDT | 2024-12-20 | 1.21 | 1.20 | 1.28 | -0.14 | -10.37% | 28 | 7,605 | 28.14% |
| AAPL250117P00170000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 1.53 | 1.43 | 1.51 | -0.14 | -8.38% | 2,261 | 0 | 26.89% |
| AAPL250321P00170000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 2.31 | 2.24 | 2.38 | -0.07 | -2.94% | 125 | 13,524 | 26.15% |
| AAPL250620P00170000 | 2024-07-26 10:43AM EDT | 2025-06-20 | 3.80 | 3.45 | 3.60 | +0.50 | +15.15% | 40 | 9,899 | 25.34% |
| AAPL250919P00170000 | 2024-07-24 10:52AM EDT | 2025-09-19 | 4.67 | 4.60 | 4.80 | 0.00 | - | 1 | 1,110 | 24.80% |
| AAPL251219P00170000 | 2024-07-24 1:33PM EDT | 2025-12-19 | 6.02 | 5.75 | 5.95 | 0.00 | - | 22 | 2,294 | 24.40% |
| AAPL260116P00170000 | 2024-07-26 10:35AM EDT | 2026-01-16 | 6.40 | 6.00 | 6.30 | +0.50 | +8.47% | 50 | 7,517 | 24.30% |
| AAPL260618P00170000 | 2024-07-25 12:20PM EDT | 2026-06-18 | 7.60 | 7.50 | 8.00 | 0.00 | - | 110 | 1,996 | 23.69% |
| AAPL261218P00170000 | 2024-07-25 1:03PM EDT | 2026-12-18 | 9.30 | 8.80 | 9.85 | 0.00 | - | 6 | 523 | 23.13% |
© 2024 Yahoo. Todos os direitos reservados.