AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602C001200002023-05-23 3:44PM EDT2023-06-0254.5654.5055.90+2.66+5.13%123166.89%
AAPL230616C001200002023-05-26 2:33PM EDT2023-06-1655.8555.6056.25+3.55+6.79%462,27692.29%
AAPL230721C001200002023-05-24 3:54PM EDT2023-07-2153.6055.8057.050.00-156664.14%
AAPL230818C001200002023-05-26 2:33PM EDT2023-08-1856.7156.5557.70-0.47-0.82%1361159.30%
AAPL230915C001200002023-05-25 1:09PM EDT2023-09-1555.2556.6058.500.00-24,99354.42%
AAPL231020C001200002023-05-26 10:57AM EDT2023-10-2058.5057.4559.30+0.60+1.04%117752.17%
AAPL231117C001200002023-05-17 2:17PM EDT2023-11-1756.2057.9560.100.00-53250.86%
AAPL231215C001200002023-05-24 12:40PM EDT2023-12-1555.6358.8560.400.00-216852.69%
AAPL240119C001200002023-05-26 3:55PM EDT2024-01-1960.7060.1561.00+2.62+4.51%179,56150.70%
AAPL240315C001200002023-05-18 3:43PM EDT2024-03-1561.0860.4562.500.00-192,25149.98%
AAPL240621C001200002023-05-25 3:17PM EDT2024-06-2163.7062.9564.45+1.70+2.74%113,63947.89%
AAPL240920C001200002023-05-19 9:56AM EDT2024-09-2065.8064.1066.650.00-134147.60%
AAPL241220C001200002023-05-19 3:38PM EDT2024-12-2066.6065.7568.300.00-27946.62%
AAPL250117C001200002023-05-26 3:03PM EDT2025-01-1767.3066.2068.00+2.35+3.62%915,40545.00%
AAPL250620C001200002023-05-25 11:59AM EDT2025-06-2067.0068.1070.500.00-21,45043.97%
AAPL251219C001200002023-05-26 3:22PM EDT2025-12-1972.2471.5073.40+2.78+4.00%341243.36%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602P001200002023-05-26 10:49AM EDT2023-06-020.010.000.010.00-227596.88%
AAPL230609P001200002023-05-26 11:06AM EDT2023-06-090.020.010.02-0.01-33.33%849071.88%
AAPL230616P001200002023-05-26 3:38PM EDT2023-06-160.040.040.05-0.01-20.00%66334,00465.04%
AAPL230623P001200002023-05-26 12:17PM EDT2023-06-230.050.040.06-0.02-28.57%321156.64%
AAPL230630P001200002023-05-26 12:18PM EDT2023-06-300.070.050.08-0.03-30.00%43952.15%
AAPL230721P001200002023-05-26 3:59PM EDT2023-07-210.160.110.13-0.01-5.88%5409,33044.82%
AAPL230818P001200002023-05-26 3:21PM EDT2023-08-180.300.300.31-0.09-23.08%3963,47741.70%
AAPL230915P001200002023-05-26 3:53PM EDT2023-09-150.480.480.49-0.09-15.79%20015,30539.11%
AAPL231020P001200002023-05-26 3:55PM EDT2023-10-200.710.710.74-0.18-20.22%2382,97236.96%
AAPL231117P001200002023-05-26 11:41AM EDT2023-11-171.050.991.03-0.11-9.48%2841,07236.35%
AAPL231215P001200002023-05-26 3:36PM EDT2023-12-151.281.231.27-0.16-11.11%2775,58335.41%
AAPL240119P001200002023-05-26 3:50PM EDT2024-01-191.551.511.56-0.16-9.36%6131,86634.38%
AAPL240315P001200002023-05-26 2:04PM EDT2024-03-152.102.022.11-0.34-13.93%813,34633.47%
AAPL240621P001200002023-05-26 1:28PM EDT2024-06-212.882.743.05-0.25-7.99%186,38732.24%
AAPL240920P001200002023-05-26 10:50AM EDT2024-09-203.632.594.00-0.37-9.25%3020431.67%
AAPL241220P001200002023-05-25 1:08PM EDT2024-12-204.433.504.85-0.31-6.54%24331.03%
AAPL250117P001200002023-05-26 3:32PM EDT2025-01-174.574.555.10-0.33-6.73%846,20030.85%
AAPL250620P001200002023-05-24 11:13AM EDT2025-06-206.475.006.700.00-481730.50%
AAPL251219P001200002023-05-26 3:06PM EDT2025-12-196.696.506.80-0.61-8.36%231,21927.54%