AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001050002023-06-02 2:39PM EDT2023-06-0975.5074.3575.300.00-78247.27%
AAPL230616C001050002023-05-31 1:29PM EDT2023-06-1680.3674.4075.45+6.16+8.30%2457157.13%
AAPL230721C001050002023-05-22 10:40AM EDT2023-07-2170.0174.8575.900.00-58489.11%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2862.9063.700.00-1820.00%
AAPL230915C001050002023-06-02 3:17PM EDT2023-09-1577.3575.4576.850.00-1853969.19%
AAPL231020C001050002023-05-17 11:44AM EDT2023-10-2068.6376.0077.100.00-1717563.06%
AAPL231117C001050002023-06-05 1:13PM EDT2023-11-1782.4776.2078.05+5.10+6.59%22,76961.39%
AAPL231215C001050002023-05-19 11:00AM EDT2023-12-1573.9576.6578.450.00-419859.20%
AAPL240119C001050002023-06-05 3:16PM EDT2024-01-1977.7076.9578.55-1.50-1.89%21,61855.48%
AAPL240315C001050002023-06-02 3:37PM EDT2024-03-1580.2577.6080.050.00-1712954.24%
AAPL240621C001050002023-06-05 2:38PM EDT2024-06-2181.6879.1581.15+1.28+1.59%134951.10%
AAPL240920C001050002023-06-01 1:02PM EDT2024-09-2082.0079.8083.350.00-21854.26%
AAPL241220C001050002023-05-08 9:46AM EDT2024-12-2076.9580.9584.650.00-4252.56%
AAPL250117C001050002023-05-26 3:44PM EDT2025-01-1780.0482.0084.800.00-618451.61%
AAPL250620C001050002023-05-18 3:49PM EDT2025-06-2080.7083.2586.300.00-1214848.75%
AAPL251219C001050002023-05-31 2:19PM EDT2025-12-1986.0584.9588.150.00-7311746.69%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001050002023-05-24 1:58PM EDT2023-06-090.010.000.010.00-125187162.50%
AAPL230616P001050002023-06-05 3:52PM EDT2023-06-160.010.000.010.00-8118,80996.88%
AAPL230623P001050002023-06-05 11:48AM EDT2023-06-230.010.000.02-0.01-50.00%46081.25%
AAPL230630P001050002023-06-05 2:43PM EDT2023-06-300.020.010.02-0.02-50.00%72271.09%
AAPL230707P001050002023-06-02 10:46AM EDT2023-07-070.030.000.020.00-11560.94%
AAPL230721P001050002023-06-05 3:13PM EDT2023-07-210.030.030.05-0.01-25.00%3925,40657.81%
AAPL230818P001050002023-06-05 2:59PM EDT2023-08-180.080.070.090.00-3652,08750.20%
AAPL230915P001050002023-06-05 10:15AM EDT2023-09-150.140.130.15-0.02-12.50%410,36945.61%
AAPL231020P001050002023-06-05 11:11AM EDT2023-10-200.220.210.30-0.02-8.33%2021,69943.56%
AAPL231117P001050002023-06-05 1:59PM EDT2023-11-170.300.310.35-0.10-25.00%2601,04140.67%
AAPL231215P001050002023-06-05 2:50PM EDT2023-12-150.430.410.53-0.07-14.00%2122,07140.36%
AAPL240119P001050002023-06-05 1:22PM EDT2024-01-190.550.540.56-0.05-8.33%97,95037.50%
AAPL240315P001050002023-06-05 10:58AM EDT2024-03-150.780.800.88-0.13-14.29%54,01036.61%
AAPL240621P001050002023-06-05 1:11PM EDT2024-06-211.191.181.50-0.13-9.85%22,19835.40%
AAPL240920P001050002023-05-25 12:28PM EDT2024-09-202.401.621.960.00-1417733.92%
AAPL241220P001050002023-06-05 9:37AM EDT2024-12-202.222.122.67-0.21-8.64%532833.66%
AAPL250117P001050002023-06-05 1:48PM EDT2025-01-172.342.432.80-0.20-7.87%237,51733.28%
AAPL250620P001050002023-05-31 1:32PM EDT2025-06-203.452.923.750.00-12,16932.25%
AAPL251219P001050002023-06-05 3:22PM EDT2025-12-193.953.954.75-0.41-9.40%29231.13%