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
68.058,54 +974,33 (+1,45%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00175000 | 2024-07-26 2:07PM EDT | 2024-08-02 | 43.65 | 42.70 | 43.95 | -2.20 | -4.80% | 87 | 288 | 89.26% |
| AAPL240809C00175000 | 2024-07-24 1:51PM EDT | 2024-08-09 | 43.66 | 42.90 | 44.35 | 0.00 | - | 37 | 66 | 71.05% |
| AAPL240816C00175000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 43.08 | 43.15 | 44.30 | -2.20 | -4.86% | 207 | 5,689 | 59.79% |
| AAPL240823C00175000 | 2024-07-26 3:35PM EDT | 2024-08-23 | 43.28 | 43.10 | 44.60 | -1.47 | -3.28% | 2 | 0 | 53.59% |
| AAPL240830C00175000 | 2024-07-26 3:23PM EDT | 2024-08-30 | 44.20 | 43.50 | 45.25 | -2.50 | -5.35% | 1 | 10 | 53.71% |
| AAPL240920C00175000 | 2024-07-26 10:54AM EDT | 2024-09-20 | 44.85 | 44.20 | 45.55 | -1.00 | -2.18% | 36 | 13,678 | 50.48% |
| AAPL241018C00175000 | 2024-07-25 2:44PM EDT | 2024-10-18 | 47.99 | 45.40 | 46.55 | 0.00 | - | 2 | 2,313 | 45.89% |
| AAPL241115C00175000 | 2024-07-24 12:57PM EDT | 2024-11-15 | 46.93 | 46.55 | 47.55 | 0.00 | - | 7 | 1,398 | 43.41% |
| AAPL241220C00175000 | 2024-07-25 3:55PM EDT | 2024-12-20 | 48.20 | 47.80 | 48.65 | 0.00 | - | 12 | 4,840 | 41.18% |
| AAPL250117C00175000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 48.37 | 48.80 | 49.65 | -1.23 | -2.48% | 15 | 8,693 | 40.34% |
| AAPL250321C00175000 | 2024-07-25 1:18PM EDT | 2025-03-21 | 50.17 | 51.05 | 51.55 | -2.83 | -5.34% | 17 | 1,451 | 38.61% |
| AAPL250620C00175000 | 2024-07-26 3:03PM EDT | 2025-06-20 | 54.10 | 54.00 | 54.60 | -2.28 | -4.04% | 152 | 2,607 | 38.02% |
| AAPL250919C00175000 | 2024-07-22 11:26AM EDT | 2025-09-19 | 62.50 | 56.85 | 57.55 | 0.00 | - | 23 | 0 | 37.88% |
| AAPL251219C00175000 | 2024-07-26 10:20AM EDT | 2025-12-19 | 59.20 | 59.45 | 60.15 | +0.80 | +1.37% | 1 | 0 | 37.64% |
| AAPL260116C00175000 | 2024-07-26 10:56AM EDT | 2026-01-16 | 59.90 | 60.15 | 60.95 | -2.85 | -4.54% | 6 | 2,761 | 37.62% |
| AAPL260618C00175000 | 2024-07-25 3:56PM EDT | 2026-06-18 | 64.65 | 64.10 | 65.25 | 0.00 | - | 1 | 753 | 37.77% |
| AAPL261218C00175000 | 2024-07-24 3:17PM EDT | 2026-12-18 | 69.57 | 67.70 | 70.00 | 0.00 | - | 25 | 971 | 38.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00175000 | 2024-07-26 2:36PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.15 | -0.01 | -16.67% | 82 | 554 | 72.07% |
| AAPL240809P00175000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 45 | 0 | 50.98% |
| AAPL240816P00175000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 812 | 10,206 | 45.70% |
| AAPL240823P00175000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 0.20 | 0.20 | 0.24 | -0.06 | -23.08% | 26 | 0 | 41.46% |
| AAPL240830P00175000 | 2024-07-25 3:27PM EDT | 2024-08-30 | 0.26 | 0.21 | 0.31 | 0.00 | - | 3 | 29 | 38.77% |
| AAPL240920P00175000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 328 | 37,864 | 33.11% |
| AAPL241018P00175000 | 2024-07-26 1:34PM EDT | 2024-10-18 | 0.65 | 0.70 | 0.75 | -0.05 | -7.14% | 158 | 7,715 | 29.79% |
| AAPL241115P00175000 | 2024-07-26 1:53PM EDT | 2024-11-15 | 1.20 | 1.18 | 1.30 | 0.00 | - | 4 | 0 | 29.38% |
| AAPL241220P00175000 | 2024-07-26 10:59AM EDT | 2024-12-20 | 1.72 | 1.59 | 1.68 | +0.09 | +5.52% | 4 | 7,864 | 27.45% |
| AAPL250117P00175000 | 2024-07-26 2:19PM EDT | 2025-01-17 | 2.02 | 1.86 | 1.94 | +0.01 | +0.50% | 26 | 22,747 | 26.20% |
| AAPL250321P00175000 | 2024-07-26 12:46PM EDT | 2025-03-21 | 2.71 | 2.80 | 2.98 | -0.39 | -12.58% | 42 | 2,802 | 25.62% |
| AAPL250620P00175000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 4.32 | 4.15 | 4.35 | -0.17 | -3.79% | 18 | 6,660 | 24.85% |
| AAPL250919P00175000 | 2024-07-26 2:20PM EDT | 2025-09-19 | 5.50 | 5.45 | 5.65 | -0.10 | -1.79% | 40 | 1,069 | 24.31% |
| AAPL251219P00175000 | 2024-07-24 10:47AM EDT | 2025-12-19 | 6.70 | 6.65 | 6.95 | 0.00 | - | 2 | 7,934 | 24.01% |
| AAPL260116P00175000 | 2024-07-25 1:35PM EDT | 2026-01-16 | 6.92 | 6.80 | 7.25 | 0.00 | - | 6 | 2,935 | 23.81% |
| AAPL260618P00175000 | 2024-07-24 12:15PM EDT | 2026-06-18 | 9.15 | 8.60 | 9.20 | 0.00 | - | 131 | 1,978 | 23.40% |
| AAPL261218P00175000 | 2024-07-25 11:46AM EDT | 2026-12-18 | 10.58 | 10.30 | 11.05 | 0.00 | - | 3 | 942 | 22.74% |
© 2024 Yahoo. Todos os direitos reservados.