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
69.190,48 +1.475,28 (+2,18%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00265000 | 2024-07-26 2:18PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 1,212 | 52.73% |
| AAPL240809C00265000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 57 | 721 | 40.23% |
| AAPL240816C00265000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 82 | 1,763 | 34.47% |
| AAPL240823C00265000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 0.09 | 0.04 | 0.13 | -0.02 | -18.18% | 40 | 1,122 | 33.11% |
| AAPL240830C00265000 | 2024-07-25 12:04PM EDT | 2024-08-30 | 0.15 | 0.11 | 0.20 | 0.00 | - | 5 | 465 | 31.59% |
| AAPL240920C00265000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.33 | -0.06 | -16.22% | 230 | 1,360 | 27.12% |
| AAPL241018C00265000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.60 | -0.17 | -22.97% | 192 | 5,325 | 24.81% |
| AAPL241115C00265000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 1.30 | 1.24 | 1.35 | -0.30 | -18.75% | 29 | 1,727 | 25.79% |
| AAPL241220C00265000 | 2024-07-26 2:05PM EDT | 2024-12-20 | 1.93 | 1.91 | 2.00 | -0.44 | -18.57% | 38 | 1,469 | 25.00% |
| AAPL250117C00265000 | 2024-07-26 1:52PM EDT | 2025-01-17 | 2.63 | 2.44 | 2.61 | -0.37 | -12.33% | 10,077 | 23,363 | 24.77% |
| AAPL250919C00265000 | 2024-07-25 10:50AM EDT | 2025-09-19 | 10.85 | 10.50 | 10.80 | -0.09 | -0.82% | 1 | 347 | 27.59% |
| AAPL260116C00265000 | 2024-07-25 11:22AM EDT | 2026-01-16 | 15.21 | 14.25 | 14.75 | 0.00 | - | 57 | 799 | 28.48% |
| AAPL260618C00265000 | 2024-07-23 2:39PM EDT | 2026-06-18 | 22.57 | 18.65 | 19.45 | 0.00 | - | 2 | 325 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00265000 | 2024-07-25 3:36PM EDT | 2024-08-02 | 45.65 | 45.65 | 48.40 | 0.00 | - | 1 | 0 | 103.39% |
| AAPL240809P00265000 | 2024-07-24 10:34AM EDT | 2024-08-09 | 44.55 | 45.50 | 48.45 | 0.00 | - | 2 | 0 | 73.78% |
| AAPL240823P00265000 | 2024-07-08 1:23PM EDT | 2024-08-23 | 38.45 | 45.50 | 48.55 | 0.00 | - | - | 0 | 53.11% |
| AAPL240830P00265000 | 2024-07-24 10:44AM EDT | 2024-08-30 | 45.23 | 46.05 | 47.65 | 0.00 | - | 200 | 0 | 38.57% |
| AAPL240920P00265000 | 2024-07-24 9:45AM EDT | 2024-09-20 | 44.10 | 45.60 | 48.45 | 0.00 | - | 1 | 1 | 36.91% |
| AAPL241018P00265000 | 2024-07-17 9:37AM EDT | 2024-10-18 | 34.65 | 45.55 | 48.40 | 0.00 | - | 8 | 7 | 29.87% |
| AAPL241220P00265000 | 2024-07-24 9:38AM EDT | 2024-12-20 | 43.34 | 45.60 | 48.55 | 0.00 | - | 1 | 7 | 23.21% |
| AAPL250117P00265000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 47.11 | 45.55 | 48.70 | +13.41 | +39.79% | 1 | 1 | 21.81% |
| AAPL250919P00265000 | 2024-07-15 10:39AM EDT | 2025-09-19 | 36.53 | 47.70 | 50.00 | 0.00 | - | 2 | 3 | 16.68% |
| AAPL260116P00265000 | 2024-07-26 2:47PM EDT | 2026-01-16 | 49.87 | 48.30 | 51.65 | -0.25 | -0.50% | 3 | 46 | 17.11% |
| AAPL260618P00265000 | 2024-07-18 2:44PM EDT | 2026-06-18 | 47.15 | 50.60 | 53.05 | 0.00 | - | 16 | 114 | 16.70% |
© 2024 Yahoo. Todos os direitos reservados.