AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 2023-06-09 | 71.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00110000 | 2023-06-06 2:34PM EDT | 2023-06-16 | 69.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230623C00110000 | 2023-06-06 10:24AM EDT | 2023-06-23 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230630C00110000 | 2023-06-05 12:34PM EDT | 2023-06-30 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00110000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 70.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230818C00110000 | 2023-06-06 3:39PM EDT | 2023-08-18 | 70.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230915C00110000 | 2023-06-06 3:17PM EDT | 2023-09-15 | 71.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL231020C00110000 | 2023-05-22 3:43PM EDT | 2023-10-20 | 66.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 2023-11-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215C00110000 | 2023-06-05 1:58PM EDT | 2023-12-15 | 75.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119C00110000 | 2023-06-06 10:11AM EDT | 2024-01-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-06-05 9:45AM EDT | 2024-03-15 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00110000 | 2023-05-31 3:04PM EDT | 2024-06-21 | 75.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 2024-09-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00110000 | 2023-06-02 10:18AM EDT | 2024-12-20 | 79.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00110000 | 2023-06-05 3:42PM EDT | 2025-01-17 | 78.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00110000 | 2023-06-01 12:51PM EDT | 2025-06-20 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2023-06-05 12:22PM EDT | 2025-12-19 | 87.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230616P00110000 | 2023-06-06 2:10PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,540 | 0 | 50.00% |
| AAPL230623P00110000 | 2023-06-06 2:10PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| AAPL230630P00110000 | 2023-06-06 10:03AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230707P00110000 | 2023-06-05 3:45PM EDT | 2023-07-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL230721P00110000 | 2023-06-06 11:03AM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| AAPL230818P00110000 | 2023-06-06 3:02PM EDT | 2023-08-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL230915P00110000 | 2023-06-06 12:42PM EDT | 2023-09-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAPL231020P00110000 | 2023-06-06 12:17PM EDT | 2023-10-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL231117P00110000 | 2023-06-06 10:38AM EDT | 2023-11-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL231215P00110000 | 2023-06-06 3:58PM EDT | 2023-12-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL240119P00110000 | 2023-06-06 3:07PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL240315P00110000 | 2023-06-05 11:43AM EDT | 2024-03-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240621P00110000 | 2023-06-06 3:00PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL240920P00110000 | 2023-06-05 3:36PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL241220P00110000 | 2023-06-06 11:53AM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00110000 | 2023-06-06 10:35AM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250620P00110000 | 2023-06-06 11:53AM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00110000 | 2023-06-05 2:32PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.