AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001000002023-06-05 9:30AM EDT2023-06-0982.2077.6078.100.00-5130.00%
AAPL230616C001000002023-06-05 2:49PM EDT2023-06-1679.0077.8078.00-1.60-1.99%16,4190.00%
AAPL230623C001000002023-06-05 3:53PM EDT2023-06-2379.8077.5078.900.00-2019109.38%
AAPL230630C001000002023-05-31 9:45AM EDT2023-06-3078.5577.5078.650.00-12120.22%
AAPL230721C001000002023-06-02 10:02AM EDT2023-07-2180.6078.2578.800.00-320984.77%
AAPL230818C001000002023-06-05 1:11PM EDT2023-08-1885.9078.4078.950.00-113570.41%
AAPL230915C001000002023-06-02 11:32AM EDT2023-09-1579.0278.9079.20-2.85-3.48%13,60366.04%
AAPL231020C001000002023-06-05 1:11PM EDT2023-10-2086.7379.5580.150.00-316565.19%
AAPL231117C001000002023-05-19 1:35PM EDT2023-11-1778.2979.7580.400.00-1161.16%
AAPL231215C001000002023-06-05 1:37PM EDT2023-12-1586.2580.2580.650.00-1090559.08%
AAPL240119C001000002023-06-05 3:48PM EDT2024-01-1982.0080.5081.450.00-377,20557.36%
AAPL240315C001000002023-06-06 10:20AM EDT2024-03-1582.1481.1082.20-5.87-6.67%1036554.56%
AAPL240621C001000002023-06-06 10:13AM EDT2024-06-2183.9582.8583.90-6.05-6.72%15,06353.21%
AAPL240920C001000002023-06-01 1:02PM EDT2024-09-2086.3083.4584.600.00-21751.37%
AAPL241220C001000002023-05-19 3:39PM EDT2024-12-2083.2084.6586.450.00-2651.60%
AAPL250117C001000002023-06-05 2:43PM EDT2025-01-1788.7084.2586.450.00-855,62550.37%
AAPL250620C001000002023-06-05 1:16PM EDT2025-06-2094.0085.5588.950.00-1030049.87%
AAPL251219C001000002023-06-05 3:09PM EDT2025-12-1989.4087.6590.15-0.60-0.67%11,00246.77%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001000002023-05-24 2:12PM EDT2023-06-090.010.000.010.00-186175.00%
AAPL230616P001000002023-06-05 9:30AM EDT2023-06-160.010.000.010.00-147,179106.25%
AAPL230623P001000002023-06-02 3:49PM EDT2023-06-230.020.000.010.00-2616781.25%
AAPL230630P001000002023-06-05 3:24PM EDT2023-06-300.020.000.010.00-101268.75%
AAPL230721P001000002023-06-06 9:54AM EDT2023-07-210.020.020.030.00-1510,97258.98%
AAPL230818P001000002023-06-05 2:50PM EDT2023-08-180.070.060.07-0.01-12.50%54,62551.56%
AAPL230915P001000002023-06-06 11:02AM EDT2023-09-150.120.110.12-0.01-7.69%2525,01547.36%
AAPL231020P001000002023-06-05 3:39PM EDT2023-10-200.190.170.190.00-35,76443.51%
AAPL231117P001000002023-06-05 12:18PM EDT2023-11-170.240.250.290.00-4750042.19%
AAPL231215P001000002023-06-06 10:46AM EDT2023-12-150.360.340.37+0.01+2.86%158,49040.53%
AAPL240119P001000002023-06-05 3:50PM EDT2024-01-190.450.440.460.00-24121,06138.67%
AAPL240315P001000002023-06-05 1:34PM EDT2024-03-150.630.610.700.00-542,01337.35%
AAPL240621P001000002023-06-05 11:43AM EDT2024-06-211.021.021.180.00-54,38735.76%
AAPL240920P001000002023-06-05 11:45AM EDT2024-09-201.431.431.610.00-113134.44%
AAPL241220P001000002023-06-05 12:56PM EDT2024-12-201.831.912.120.00-454033.71%
AAPL250117P001000002023-06-06 10:52AM EDT2025-01-172.112.092.21+0.08+3.94%623,49633.25%
AAPL250620P001000002023-06-06 10:16AM EDT2025-06-202.722.662.98+0.12+4.62%443832.07%
AAPL251219P001000002023-06-05 1:51PM EDT2025-12-193.283.403.600.00-946130.35%