AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001150002023-06-02 1:52PM EDT2023-06-0965.4964.3565.350.00-11212.89%
AAPL230616C001150002023-06-05 3:04PM EDT2023-06-1664.7064.0565.50-1.22-1.85%4874122.07%
AAPL230623C001150002023-05-09 1:20PM EDT2023-06-2357.9064.3565.500.00--3104.30%
AAPL230630C001150002023-05-22 12:58PM EDT2023-06-3059.8764.5065.800.00--196.73%
AAPL230721C001150002023-05-31 9:37AM EDT2023-07-2163.6064.9566.050.00-233578.37%
AAPL230818C001150002023-05-26 3:21PM EDT2023-08-1861.8265.2566.200.00-170964.77%
AAPL230915C001150002023-05-31 9:55AM EDT2023-09-1565.9065.5566.950.00-11,37560.25%
AAPL231020C001150002023-05-18 11:12AM EDT2023-10-2062.3566.2567.700.00-16257.09%
AAPL231117C001150002023-03-17 2:29PM EDT2023-11-1745.9554.0055.100.00-110.00%
AAPL231215C001150002023-05-31 10:24AM EDT2023-12-1566.6567.1568.850.00-210553.30%
AAPL240119C001150002023-06-05 11:35AM EDT2024-01-1973.1067.8069.60+2.95+4.21%82,11651.97%
AAPL240315C001150002023-06-05 3:59PM EDT2024-03-1569.4968.7570.95-0.58-0.83%2061750.56%
AAPL240621C001150002023-06-05 11:26AM EDT2024-06-2176.0170.4072.30+3.16+4.34%11,15350.22%
AAPL240920C001150002023-05-15 2:13PM EDT2024-09-2066.0571.9074.650.00-2950.36%
AAPL241220C001150002023-06-02 10:03AM EDT2024-12-2075.0072.7075.500.00-1547.78%
AAPL250117C001150002023-06-02 1:25PM EDT2025-01-1775.7373.1576.600.00-41,13848.70%
AAPL250620C001150002023-06-01 2:26PM EDT2025-06-2077.0575.1078.450.00-361546.41%
AAPL251219C001150002023-06-05 10:30AM EDT2025-12-1983.0077.3580.40+3.75+4.73%220944.40%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001150002023-06-05 3:10PM EDT2023-06-090.010.000.010.00-1446137.50%
AAPL230616P001150002023-06-05 3:45PM EDT2023-06-160.010.000.010.00-18041,34781.25%
AAPL230623P001150002023-06-02 1:07PM EDT2023-06-230.020.010.020.00-201,51370.31%
AAPL230630P001150002023-06-05 3:52PM EDT2023-06-300.030.010.040.00-343763.28%
AAPL230707P001150002023-06-05 1:57PM EDT2023-07-070.030.020.03-0.01-25.00%2155.86%
AAPL230721P001150002023-06-05 3:45PM EDT2023-07-210.060.040.070.00-2108,47550.59%
AAPL230818P001150002023-06-05 1:16PM EDT2023-08-180.130.120.14-0.02-13.33%22,62444.92%
AAPL230915P001150002023-06-05 2:31PM EDT2023-09-150.230.210.24-0.01-4.17%3358,11941.36%
AAPL231020P001150002023-06-05 2:53PM EDT2023-10-200.350.320.35-0.03-7.89%3274,06637.94%
AAPL231117P001150002023-06-05 3:04PM EDT2023-11-170.520.500.53-0.05-8.77%22682537.16%
AAPL231215P001150002023-06-05 1:17PM EDT2023-12-150.600.650.69-0.13-17.81%1103,59836.11%
AAPL240119P001150002023-06-05 2:59PM EDT2024-01-190.780.800.85-0.12-13.33%30316,36034.64%
AAPL240315P001150002023-06-05 12:33PM EDT2024-03-151.141.231.31-0.13-10.24%271,64334.11%
AAPL240621P001150002023-06-05 2:29PM EDT2024-06-211.831.912.07-0.12-6.15%225,08332.90%
AAPL240920P001150002023-06-05 3:16PM EDT2024-09-202.602.482.67-0.28-9.72%211931.68%
AAPL241220P001150002023-05-25 10:45AM EDT2024-12-204.152.943.650.00-10718631.82%
AAPL250117P001150002023-06-05 2:32PM EDT2025-01-173.383.153.75-0.12-3.43%435,17531.33%
AAPL250620P001150002023-06-02 9:43AM EDT2025-06-204.144.204.80-0.26-5.91%11,39030.24%
AAPL251219P001150002023-06-05 9:49AM EDT2025-12-195.055.306.25-0.29-5.43%412329.76%