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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00280000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 77 | 20,967 | 64.06% |
| AAPL240809C00280000 | 2024-07-25 2:44PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.42 | 0.00 | - | 364 | 325 | 62.01% |
| AAPL240816C00280000 | 2024-07-26 10:53AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 162 | 2,881 | 39.45% |
| AAPL240823C00280000 | 2024-07-26 10:13AM EDT | 2024-08-23 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 40 | 0 | 44.87% |
| AAPL240830C00280000 | 2024-07-26 12:50PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.27 | -0.03 | -37.50% | 39 | 137 | 40.63% |
| AAPL240920C00280000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.20 | -0.02 | -12.50% | 232 | 31,955 | 30.66% |
| AAPL241018C00280000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.30 | -0.06 | -20.00% | 31 | 2,256 | 26.66% |
| AAPL241115C00280000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 0.58 | 0.57 | 0.60 | -0.22 | -27.50% | 32 | 0 | 26.07% |
| AAPL241220C00280000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.97 | -0.17 | -15.18% | 249 | 12,106 | 25.07% |
| AAPL250117C00280000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 1.29 | 1.25 | 1.33 | -0.30 | -18.87% | 29 | 0 | 24.66% |
| AAPL250321C00280000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 2.73 | 2.62 | 2.76 | -0.22 | -7.46% | 150 | 1,927 | 25.53% |
| AAPL250620C00280000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 169 | 7,822 | 26.33% |
| AAPL250919C00280000 | 2024-07-25 11:23AM EDT | 2025-09-19 | 8.00 | 7.35 | 7.60 | 0.00 | - | 23 | 0 | 26.98% |
| AAPL251219C00280000 | 2024-07-26 10:04AM EDT | 2025-12-19 | 10.25 | 9.95 | 10.25 | -0.96 | -8.56% | 3 | 0 | 27.66% |
| AAPL260116C00280000 | 2024-07-26 2:05PM EDT | 2026-01-16 | 10.65 | 10.65 | 11.10 | -1.33 | -11.10% | 21 | 3,636 | 27.88% |
| AAPL260618C00280000 | 2024-07-25 3:32PM EDT | 2026-06-18 | 16.46 | 14.40 | 15.25 | 0.00 | - | 2 | 296 | 28.54% |
| AAPL261218C00280000 | 2024-07-26 11:43AM EDT | 2026-12-18 | 19.65 | 19.15 | 20.40 | -1.08 | -5.21% | 5 | 1,297 | 29.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240823P00280000 | 2024-07-24 11:21AM EDT | 2024-08-23 | 61.17 | 60.60 | 63.45 | 0.00 | - | 2 | 0 | 62.52% |
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 2024-09-20 | 49.45 | 60.70 | 63.40 | 0.00 | - | 3 | 0 | 43.86% |
| AAPL241018P00280000 | 2024-07-15 12:49PM EDT | 2024-10-18 | 44.67 | 60.60 | 63.35 | 0.00 | - | 10 | 0 | 35.51% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 92.88% |
| AAPL250117P00280000 | 2024-07-18 11:13AM EDT | 2025-01-17 | 55.25 | 60.40 | 63.70 | 0.00 | - | 1 | 0 | 26.06% |
| AAPL250321P00280000 | 2024-07-19 11:51AM EDT | 2025-03-21 | 55.90 | 60.45 | 63.45 | 0.00 | - | 2 | 0 | 21.50% |
| AAPL250620P00280000 | 2024-07-22 10:44AM EDT | 2025-06-20 | 53.81 | 60.30 | 63.75 | 0.00 | - | 10 | 16 | 19.17% |
| AAPL250919P00280000 | 2024-07-25 3:54PM EDT | 2025-09-19 | 62.00 | 60.30 | 64.15 | 0.00 | - | 1 | 1 | 17.91% |
| AAPL251219P00280000 | 2024-07-18 3:21PM EDT | 2025-12-19 | 57.55 | 61.30 | 63.85 | 0.00 | - | 10 | 60 | 15.63% |
| AAPL260116P00280000 | 2024-07-16 2:56PM EDT | 2026-01-16 | 49.60 | 62.00 | 63.95 | 0.00 | - | 2 | 38 | 15.43% |
| AAPL260618P00280000 | 2024-07-11 9:39AM EDT | 2026-06-18 | 53.11 | 62.65 | 64.85 | 0.00 | - | 16 | 40 | 15.12% |
| AAPL261218P00280000 | 2024-07-24 3:48PM EDT | 2026-12-18 | 64.50 | 62.55 | 66.10 | 0.00 | - | 44 | 80 | 15.04% |
© 2024 Yahoo. Todos os direitos reservados.