AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:100.00
Opções de comprapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00100000 | 2023-06-05 9:30AM EDT | 2023-06-09 | 82.20 | 77.60 | 78.10 | 0.00 | - | 5 | 13 | 0.00% |
| AAPL230616C00100000 | 2023-06-05 2:49PM EDT | 2023-06-16 | 79.00 | 77.80 | 78.00 | -1.60 | -1.99% | 1 | 6,419 | 0.00% |
| AAPL230623C00100000 | 2023-06-05 3:53PM EDT | 2023-06-23 | 79.80 | 77.50 | 78.90 | 0.00 | - | 20 | 19 | 109.38% |
| AAPL230630C00100000 | 2023-05-31 9:45AM EDT | 2023-06-30 | 78.55 | 77.50 | 78.65 | 0.00 | - | 1 | 2 | 120.22% |
| AAPL230721C00100000 | 2023-06-02 10:02AM EDT | 2023-07-21 | 80.60 | 78.25 | 78.80 | 0.00 | - | 3 | 209 | 84.77% |
| AAPL230818C00100000 | 2023-06-05 1:11PM EDT | 2023-08-18 | 85.90 | 78.40 | 78.95 | 0.00 | - | 1 | 135 | 70.41% |
| AAPL230915C00100000 | 2023-06-02 11:32AM EDT | 2023-09-15 | 79.02 | 78.90 | 79.20 | -2.85 | -3.48% | 1 | 3,603 | 66.04% |
| AAPL231020C00100000 | 2023-06-05 1:11PM EDT | 2023-10-20 | 86.73 | 79.55 | 80.15 | 0.00 | - | 3 | 165 | 65.19% |
| AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 2023-11-17 | 78.29 | 79.75 | 80.40 | 0.00 | - | 1 | 1 | 61.16% |
| AAPL231215C00100000 | 2023-06-05 1:37PM EDT | 2023-12-15 | 86.25 | 80.25 | 80.65 | 0.00 | - | 10 | 905 | 59.08% |
| AAPL240119C00100000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 82.00 | 80.50 | 81.45 | 0.00 | - | 37 | 7,205 | 57.36% |
| AAPL240315C00100000 | 2023-06-06 10:20AM EDT | 2024-03-15 | 82.14 | 81.10 | 82.20 | -5.87 | -6.67% | 10 | 365 | 54.56% |
| AAPL240621C00100000 | 2023-06-06 10:13AM EDT | 2024-06-21 | 83.95 | 82.85 | 83.90 | -6.05 | -6.72% | 1 | 5,063 | 53.21% |
| AAPL240920C00100000 | 2023-06-01 1:02PM EDT | 2024-09-20 | 86.30 | 83.45 | 84.60 | 0.00 | - | 2 | 17 | 51.37% |
| AAPL241220C00100000 | 2023-05-19 3:39PM EDT | 2024-12-20 | 83.20 | 84.65 | 86.45 | 0.00 | - | 2 | 6 | 51.60% |
| AAPL250117C00100000 | 2023-06-05 2:43PM EDT | 2025-01-17 | 88.70 | 84.25 | 86.45 | 0.00 | - | 85 | 5,625 | 50.37% |
| AAPL250620C00100000 | 2023-06-05 1:16PM EDT | 2025-06-20 | 94.00 | 85.55 | 88.95 | 0.00 | - | 10 | 300 | 49.87% |
| AAPL251219C00100000 | 2023-06-05 3:09PM EDT | 2025-12-19 | 89.40 | 87.65 | 90.15 | -0.60 | -0.67% | 1 | 1,002 | 46.77% |
Opções de vendapara9 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 175.00% |
| AAPL230616P00100000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47,179 | 106.25% |
| AAPL230623P00100000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 167 | 81.25% |
| AAPL230630P00100000 | 2023-06-05 3:24PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 68.75% |
| AAPL230721P00100000 | 2023-06-06 9:54AM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 10,972 | 58.98% |
| AAPL230818P00100000 | 2023-06-05 2:50PM EDT | 2023-08-18 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5 | 4,625 | 51.56% |
| AAPL230915P00100000 | 2023-06-06 11:02AM EDT | 2023-09-15 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 25 | 25,015 | 47.36% |
| AAPL231020P00100000 | 2023-06-05 3:39PM EDT | 2023-10-20 | 0.19 | 0.17 | 0.19 | 0.00 | - | 3 | 5,764 | 43.51% |
| AAPL231117P00100000 | 2023-06-05 12:18PM EDT | 2023-11-17 | 0.24 | 0.25 | 0.29 | 0.00 | - | 47 | 500 | 42.19% |
| AAPL231215P00100000 | 2023-06-06 10:46AM EDT | 2023-12-15 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 15 | 8,490 | 40.53% |
| AAPL240119P00100000 | 2023-06-05 3:50PM EDT | 2024-01-19 | 0.45 | 0.44 | 0.46 | 0.00 | - | 241 | 21,061 | 38.67% |
| AAPL240315P00100000 | 2023-06-05 1:34PM EDT | 2024-03-15 | 0.63 | 0.61 | 0.70 | 0.00 | - | 54 | 2,013 | 37.35% |
| AAPL240621P00100000 | 2023-06-05 11:43AM EDT | 2024-06-21 | 1.02 | 1.02 | 1.18 | 0.00 | - | 5 | 4,387 | 35.76% |
| AAPL240920P00100000 | 2023-06-05 11:45AM EDT | 2024-09-20 | 1.43 | 1.43 | 1.61 | 0.00 | - | 1 | 131 | 34.44% |
| AAPL241220P00100000 | 2023-06-05 12:56PM EDT | 2024-12-20 | 1.83 | 1.91 | 2.12 | 0.00 | - | 4 | 540 | 33.71% |
| AAPL250117P00100000 | 2023-06-06 10:52AM EDT | 2025-01-17 | 2.11 | 2.09 | 2.21 | +0.08 | +3.94% | 6 | 23,496 | 33.25% |
| AAPL250620P00100000 | 2023-06-06 10:16AM EDT | 2025-06-20 | 2.72 | 2.66 | 2.98 | +0.12 | +4.62% | 4 | 438 | 32.07% |
| AAPL251219P00100000 | 2023-06-05 1:51PM EDT | 2025-12-19 | 3.28 | 3.40 | 3.60 | 0.00 | - | 9 | 461 | 30.35% |
© 2023 Yahoo. Todos os direitos reservados.