AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 2023-06-09 | 65.49 | 64.35 | 65.35 | 0.00 | - | 1 | 1 | 212.89% |
| AAPL230616C00115000 | 2023-06-05 3:04PM EDT | 2023-06-16 | 64.70 | 64.05 | 65.50 | -1.22 | -1.85% | 4 | 874 | 122.07% |
| AAPL230623C00115000 | 2023-05-09 1:20PM EDT | 2023-06-23 | 57.90 | 64.35 | 65.50 | 0.00 | - | - | 3 | 104.30% |
| AAPL230630C00115000 | 2023-05-22 12:58PM EDT | 2023-06-30 | 59.87 | 64.50 | 65.80 | 0.00 | - | - | 1 | 96.73% |
| AAPL230721C00115000 | 2023-05-31 9:37AM EDT | 2023-07-21 | 63.60 | 64.95 | 66.05 | 0.00 | - | 2 | 335 | 78.37% |
| AAPL230818C00115000 | 2023-05-26 3:21PM EDT | 2023-08-18 | 61.82 | 65.25 | 66.20 | 0.00 | - | 1 | 709 | 64.77% |
| AAPL230915C00115000 | 2023-05-31 9:55AM EDT | 2023-09-15 | 65.90 | 65.55 | 66.95 | 0.00 | - | 1 | 1,375 | 60.25% |
| AAPL231020C00115000 | 2023-05-18 11:12AM EDT | 2023-10-20 | 62.35 | 66.25 | 67.70 | 0.00 | - | 1 | 62 | 57.09% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 2023-11-17 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 2023-12-15 | 66.65 | 67.15 | 68.85 | 0.00 | - | 2 | 105 | 53.30% |
| AAPL240119C00115000 | 2023-06-05 11:35AM EDT | 2024-01-19 | 73.10 | 67.80 | 69.60 | +2.95 | +4.21% | 8 | 2,116 | 51.97% |
| AAPL240315C00115000 | 2023-06-05 3:59PM EDT | 2024-03-15 | 69.49 | 68.75 | 70.95 | -0.58 | -0.83% | 20 | 617 | 50.56% |
| AAPL240621C00115000 | 2023-06-05 11:26AM EDT | 2024-06-21 | 76.01 | 70.40 | 72.30 | +3.16 | +4.34% | 1 | 1,153 | 50.22% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 2024-09-20 | 66.05 | 71.90 | 74.65 | 0.00 | - | 2 | 9 | 50.36% |
| AAPL241220C00115000 | 2023-06-02 10:03AM EDT | 2024-12-20 | 75.00 | 72.70 | 75.50 | 0.00 | - | 1 | 5 | 47.78% |
| AAPL250117C00115000 | 2023-06-02 1:25PM EDT | 2025-01-17 | 75.73 | 73.15 | 76.60 | 0.00 | - | 4 | 1,138 | 48.70% |
| AAPL250620C00115000 | 2023-06-01 2:26PM EDT | 2025-06-20 | 77.05 | 75.10 | 78.45 | 0.00 | - | 3 | 615 | 46.41% |
| AAPL251219C00115000 | 2023-06-05 10:30AM EDT | 2025-12-19 | 83.00 | 77.35 | 80.40 | +3.75 | +4.73% | 2 | 209 | 44.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 137.50% |
| AAPL230616P00115000 | 2023-06-05 3:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 41,347 | 81.25% |
| AAPL230623P00115000 | 2023-06-02 1:07PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,513 | 70.31% |
| AAPL230630P00115000 | 2023-06-05 3:52PM EDT | 2023-06-30 | 0.03 | 0.01 | 0.04 | 0.00 | - | 34 | 37 | 63.28% |
| AAPL230707P00115000 | 2023-06-05 1:57PM EDT | 2023-07-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 1 | 55.86% |
| AAPL230721P00115000 | 2023-06-05 3:45PM EDT | 2023-07-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 210 | 8,475 | 50.59% |
| AAPL230818P00115000 | 2023-06-05 1:16PM EDT | 2023-08-18 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 2 | 2,624 | 44.92% |
| AAPL230915P00115000 | 2023-06-05 2:31PM EDT | 2023-09-15 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 335 | 8,119 | 41.36% |
| AAPL231020P00115000 | 2023-06-05 2:53PM EDT | 2023-10-20 | 0.35 | 0.32 | 0.35 | -0.03 | -7.89% | 327 | 4,066 | 37.94% |
| AAPL231117P00115000 | 2023-06-05 3:04PM EDT | 2023-11-17 | 0.52 | 0.50 | 0.53 | -0.05 | -8.77% | 226 | 825 | 37.16% |
| AAPL231215P00115000 | 2023-06-05 1:17PM EDT | 2023-12-15 | 0.60 | 0.65 | 0.69 | -0.13 | -17.81% | 110 | 3,598 | 36.11% |
| AAPL240119P00115000 | 2023-06-05 2:59PM EDT | 2024-01-19 | 0.78 | 0.80 | 0.85 | -0.12 | -13.33% | 303 | 16,360 | 34.64% |
| AAPL240315P00115000 | 2023-06-05 12:33PM EDT | 2024-03-15 | 1.14 | 1.23 | 1.31 | -0.13 | -10.24% | 27 | 1,643 | 34.11% |
| AAPL240621P00115000 | 2023-06-05 2:29PM EDT | 2024-06-21 | 1.83 | 1.91 | 2.07 | -0.12 | -6.15% | 22 | 5,083 | 32.90% |
| AAPL240920P00115000 | 2023-06-05 3:16PM EDT | 2024-09-20 | 2.60 | 2.48 | 2.67 | -0.28 | -9.72% | 2 | 119 | 31.68% |
| AAPL241220P00115000 | 2023-05-25 10:45AM EDT | 2024-12-20 | 4.15 | 2.94 | 3.65 | 0.00 | - | 107 | 186 | 31.82% |
| AAPL250117P00115000 | 2023-06-05 2:32PM EDT | 2025-01-17 | 3.38 | 3.15 | 3.75 | -0.12 | -3.43% | 43 | 5,175 | 31.33% |
| AAPL250620P00115000 | 2023-06-02 9:43AM EDT | 2025-06-20 | 4.14 | 4.20 | 4.80 | -0.26 | -5.91% | 1 | 1,390 | 30.24% |
| AAPL251219P00115000 | 2023-06-05 9:49AM EDT | 2025-12-19 | 5.05 | 5.30 | 6.25 | -0.29 | -5.43% | 4 | 123 | 29.76% |
© 2023 Yahoo. Todos os direitos reservados.