AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:120.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00120000 | 2023-05-23 3:44PM EDT | 2023-06-02 | 54.56 | 54.50 | 55.90 | +2.66 | +5.13% | 1 | 23 | 166.89% |
| AAPL230616C00120000 | 2023-05-26 2:33PM EDT | 2023-06-16 | 55.85 | 55.60 | 56.25 | +3.55 | +6.79% | 46 | 2,276 | 92.29% |
| AAPL230721C00120000 | 2023-05-24 3:54PM EDT | 2023-07-21 | 53.60 | 55.80 | 57.05 | 0.00 | - | 1 | 566 | 64.14% |
| AAPL230818C00120000 | 2023-05-26 2:33PM EDT | 2023-08-18 | 56.71 | 56.55 | 57.70 | -0.47 | -0.82% | 13 | 611 | 59.30% |
| AAPL230915C00120000 | 2023-05-25 1:09PM EDT | 2023-09-15 | 55.25 | 56.60 | 58.50 | 0.00 | - | 2 | 4,993 | 54.42% |
| AAPL231020C00120000 | 2023-05-26 10:57AM EDT | 2023-10-20 | 58.50 | 57.45 | 59.30 | +0.60 | +1.04% | 1 | 177 | 52.17% |
| AAPL231117C00120000 | 2023-05-17 2:17PM EDT | 2023-11-17 | 56.20 | 57.95 | 60.10 | 0.00 | - | 5 | 32 | 50.86% |
| AAPL231215C00120000 | 2023-05-24 12:40PM EDT | 2023-12-15 | 55.63 | 58.85 | 60.40 | 0.00 | - | 2 | 168 | 52.69% |
| AAPL240119C00120000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 60.70 | 60.15 | 61.00 | +2.62 | +4.51% | 17 | 9,561 | 50.70% |
| AAPL240315C00120000 | 2023-05-18 3:43PM EDT | 2024-03-15 | 61.08 | 60.45 | 62.50 | 0.00 | - | 19 | 2,251 | 49.98% |
| AAPL240621C00120000 | 2023-05-25 3:17PM EDT | 2024-06-21 | 63.70 | 62.95 | 64.45 | +1.70 | +2.74% | 1 | 13,639 | 47.89% |
| AAPL240920C00120000 | 2023-05-19 9:56AM EDT | 2024-09-20 | 65.80 | 64.10 | 66.65 | 0.00 | - | 1 | 341 | 47.60% |
| AAPL241220C00120000 | 2023-05-19 3:38PM EDT | 2024-12-20 | 66.60 | 65.75 | 68.30 | 0.00 | - | 2 | 79 | 46.62% |
| AAPL250117C00120000 | 2023-05-26 3:03PM EDT | 2025-01-17 | 67.30 | 66.20 | 68.00 | +2.35 | +3.62% | 91 | 5,405 | 45.00% |
| AAPL250620C00120000 | 2023-05-25 11:59AM EDT | 2025-06-20 | 67.00 | 68.10 | 70.50 | 0.00 | - | 2 | 1,450 | 43.97% |
| AAPL251219C00120000 | 2023-05-26 3:22PM EDT | 2025-12-19 | 72.24 | 71.50 | 73.40 | +2.78 | +4.00% | 3 | 412 | 43.36% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00120000 | 2023-05-26 10:49AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 96.88% |
| AAPL230609P00120000 | 2023-05-26 11:06AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 490 | 71.88% |
| AAPL230616P00120000 | 2023-05-26 3:38PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 663 | 34,004 | 65.04% |
| AAPL230623P00120000 | 2023-05-26 12:17PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 211 | 56.64% |
| AAPL230630P00120000 | 2023-05-26 12:18PM EDT | 2023-06-30 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 4 | 39 | 52.15% |
| AAPL230721P00120000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.16 | 0.11 | 0.13 | -0.01 | -5.88% | 540 | 9,330 | 44.82% |
| AAPL230818P00120000 | 2023-05-26 3:21PM EDT | 2023-08-18 | 0.30 | 0.30 | 0.31 | -0.09 | -23.08% | 396 | 3,477 | 41.70% |
| AAPL230915P00120000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 0.48 | 0.48 | 0.49 | -0.09 | -15.79% | 200 | 15,305 | 39.11% |
| AAPL231020P00120000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 0.71 | 0.71 | 0.74 | -0.18 | -20.22% | 238 | 2,972 | 36.96% |
| AAPL231117P00120000 | 2023-05-26 11:41AM EDT | 2023-11-17 | 1.05 | 0.99 | 1.03 | -0.11 | -9.48% | 284 | 1,072 | 36.35% |
| AAPL231215P00120000 | 2023-05-26 3:36PM EDT | 2023-12-15 | 1.28 | 1.23 | 1.27 | -0.16 | -11.11% | 277 | 5,583 | 35.41% |
| AAPL240119P00120000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 1.55 | 1.51 | 1.56 | -0.16 | -9.36% | 61 | 31,866 | 34.38% |
| AAPL240315P00120000 | 2023-05-26 2:04PM EDT | 2024-03-15 | 2.10 | 2.02 | 2.11 | -0.34 | -13.93% | 81 | 3,346 | 33.47% |
| AAPL240621P00120000 | 2023-05-26 1:28PM EDT | 2024-06-21 | 2.88 | 2.74 | 3.05 | -0.25 | -7.99% | 18 | 6,387 | 32.24% |
| AAPL240920P00120000 | 2023-05-26 10:50AM EDT | 2024-09-20 | 3.63 | 2.59 | 4.00 | -0.37 | -9.25% | 30 | 204 | 31.67% |
| AAPL241220P00120000 | 2023-05-25 1:08PM EDT | 2024-12-20 | 4.43 | 3.50 | 4.85 | -0.31 | -6.54% | 2 | 43 | 31.03% |
| AAPL250117P00120000 | 2023-05-26 3:32PM EDT | 2025-01-17 | 4.57 | 4.55 | 5.10 | -0.33 | -6.73% | 84 | 6,200 | 30.85% |
| AAPL250620P00120000 | 2023-05-24 11:13AM EDT | 2025-06-20 | 6.47 | 5.00 | 6.70 | 0.00 | - | 4 | 817 | 30.50% |
| AAPL251219P00120000 | 2023-05-26 3:06PM EDT | 2025-12-19 | 6.69 | 6.50 | 6.80 | -0.61 | -8.36% | 23 | 1,219 | 27.54% |
© 2023 Yahoo. Todos os direitos reservados.