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
67.976,16 +925,29 (+1,38%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00210000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 10.15 | 9.90 | 10.55 | -0.24 | -2.31% | 1,309 | 2,069 | 48.30% |
| AAPL240809C00210000 | 2024-07-26 2:57PM EDT | 2024-08-09 | 10.65 | 10.60 | 11.45 | -1.46 | -12.06% | 48 | 439 | 40.30% |
| AAPL240816C00210000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 11.35 | 11.40 | 11.90 | -0.25 | -2.16% | 1,474 | 31,424 | 35.34% |
| AAPL240823C00210000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 11.95 | 11.75 | 12.70 | -1.42 | -10.62% | 39 | 429 | 34.30% |
| AAPL240830C00210000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 12.62 | 12.45 | 13.40 | -0.48 | -3.66% | 116 | 186 | 33.52% |
| AAPL240920C00210000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 14.69 | 14.45 | 14.90 | -0.18 | -1.21% | 848 | 23,882 | 31.24% |
| AAPL241018C00210000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 16.42 | 16.40 | 16.85 | -0.63 | -3.70% | 139 | 7,012 | 30.47% |
| AAPL241115C00210000 | 2024-07-26 2:18PM EDT | 2024-11-15 | 19.16 | 18.80 | 19.35 | -0.09 | -0.47% | 74 | 4,385 | 31.83% |
| AAPL241220C00210000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 21.50 | 20.70 | 21.00 | -1.20 | -5.29% | 18 | 9,304 | 30.91% |
| AAPL250117C00210000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 22.20 | 21.90 | 22.50 | -0.40 | -1.77% | 70 | 24,602 | 30.92% |
| AAPL250321C00210000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 25.70 | 25.20 | 25.50 | +0.20 | +0.78% | 55 | 8,678 | 30.95% |
| AAPL250620C00210000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 29.27 | 29.35 | 29.80 | -1.43 | -4.66% | 19 | 6,874 | 31.73% |
| AAPL250919C00210000 | 2024-07-25 3:55PM EDT | 2025-09-19 | 33.63 | 33.00 | 33.45 | +0.03 | +0.09% | 1 | 2,704 | 32.14% |
| AAPL251219C00210000 | 2024-07-25 12:26PM EDT | 2025-12-19 | 37.05 | 36.45 | 37.00 | -1.18 | -3.09% | 4 | 4,334 | 32.73% |
| AAPL260116C00210000 | 2024-07-25 1:57PM EDT | 2026-01-16 | 36.99 | 37.25 | 38.05 | -2.24 | -5.71% | 4 | 4,247 | 32.91% |
| AAPL260618C00210000 | 2024-07-25 12:50PM EDT | 2026-06-18 | 42.51 | 41.75 | 42.90 | -2.04 | -4.58% | 1 | 1,272 | 33.28% |
| AAPL261218C00210000 | 2024-07-26 11:52AM EDT | 2026-12-18 | 48.00 | 46.65 | 48.65 | -1.62 | -3.26% | 10 | 3,648 | 34.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00210000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.92 | 1.71 | 1.92 | -0.38 | -16.52% | 7,951 | 6,930 | 41.52% |
| AAPL240809P00210000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.65 | 2.48 | 2.67 | -0.29 | -9.86% | 1,879 | 1,733 | 34.72% |
| AAPL240816P00210000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 3.20 | 3.00 | 3.20 | -0.35 | -9.86% | 8,340 | 22,578 | 31.31% |
| AAPL240823P00210000 | 2024-07-26 3:37PM EDT | 2024-08-23 | 3.65 | 3.40 | 3.65 | +0.10 | +2.82% | 227 | 997 | 29.25% |
| AAPL240830P00210000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 3.95 | 3.85 | 4.10 | 0.00 | - | 188 | 849 | 28.05% |
| AAPL240906P00210000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 4.33 | 4.10 | 4.60 | +0.33 | +8.25% | 45 | - | 27.48% |
| AAPL240920P00210000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 5.37 | 4.95 | 5.20 | -0.28 | -4.96% | 1,268 | 18,776 | 25.74% |
| AAPL241018P00210000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 6.45 | 6.10 | 6.35 | -0.25 | -3.73% | 504 | 6,068 | 24.00% |
| AAPL241115P00210000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 8.10 | 7.85 | 8.10 | -0.40 | -4.71% | 328 | 2,438 | 24.67% |
| AAPL241220P00210000 | 2024-07-26 2:08PM EDT | 2024-12-20 | 8.95 | 8.75 | 8.95 | -0.25 | -2.72% | 326 | 9,641 | 23.16% |
| AAPL250117P00210000 | 2024-07-26 1:50PM EDT | 2025-01-17 | 9.65 | 9.30 | 9.50 | -0.38 | -3.79% | 74 | 6,375 | 22.19% |
| AAPL250321P00210000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 11.25 | 11.05 | 11.35 | +0.25 | +2.27% | 78 | 3,897 | 21.79% |
| AAPL250620P00210000 | 2024-07-26 12:47PM EDT | 2025-06-20 | 13.00 | 13.20 | 13.60 | +0.30 | +2.36% | 53 | 14,756 | 21.38% |
| AAPL250919P00210000 | 2024-07-26 3:58PM EDT | 2025-09-19 | 15.50 | 15.10 | 15.55 | 0.00 | - | 40 | 306 | 21.10% |
| AAPL251219P00210000 | 2024-07-25 3:50PM EDT | 2025-12-19 | 17.05 | 16.75 | 17.25 | 0.00 | - | 60 | 1,918 | 20.85% |
| AAPL260116P00210000 | 2024-07-26 11:41AM EDT | 2026-01-16 | 17.55 | 17.15 | 17.65 | +0.15 | +0.86% | 57 | 3,404 | 20.70% |
| AAPL260618P00210000 | 2024-07-25 2:54PM EDT | 2026-06-18 | 19.65 | 19.20 | 20.05 | 0.00 | - | 26 | 509 | 20.35% |
| AAPL261218P00210000 | 2024-07-26 11:19AM EDT | 2026-12-18 | 22.33 | 21.05 | 22.60 | +0.59 | +2.71% | 9 | 1,133 | 20.07% |
© 2024 Yahoo. Todos os direitos reservados.