AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00125000 | 2023-06-05 3:40PM EDT | 2023-06-09 | 54.28 | 54.35 | 55.35 | -1.51 | -2.71% | 5 | 39 | 177.54% |
| AAPL230616C00125000 | 2023-06-05 2:44PM EDT | 2023-06-16 | 56.00 | 54.15 | 55.35 | -0.13 | -0.23% | 46 | 1,903 | 99.61% |
| AAPL230630C00125000 | 2023-06-02 10:06AM EDT | 2023-06-30 | 55.60 | 54.60 | 55.60 | 0.00 | - | 1 | 36 | 79.69% |
| AAPL230721C00125000 | 2023-06-05 3:40PM EDT | 2023-07-21 | 55.08 | 55.00 | 55.95 | +1.23 | +2.28% | 55 | 1,384 | 65.58% |
| AAPL230818C00125000 | 2023-06-05 9:38AM EDT | 2023-08-18 | 59.85 | 55.50 | 56.40 | +2.75 | +4.82% | 2 | 172 | 57.01% |
| AAPL230915C00125000 | 2023-06-05 3:57PM EDT | 2023-09-15 | 56.45 | 55.85 | 57.25 | -0.82 | -1.43% | 2 | 3,105 | 53.30% |
| AAPL231020C00125000 | 2023-06-02 12:14PM EDT | 2023-10-20 | 61.30 | 56.70 | 57.85 | +2.90 | +4.97% | 1 | 195 | 50.24% |
| AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 2023-11-17 | 52.85 | 57.35 | 58.80 | 0.00 | - | 2 | 25 | 52.79% |
| AAPL231215C00125000 | 2023-05-31 1:37PM EDT | 2023-12-15 | 58.30 | 57.75 | 59.15 | 0.00 | - | 3 | 476 | 50.17% |
| AAPL240119C00125000 | 2023-06-05 12:08PM EDT | 2024-01-19 | 64.04 | 58.75 | 60.15 | +4.26 | +7.13% | 12 | 9,343 | 49.56% |
| AAPL240315C00125000 | 2023-06-02 11:44AM EDT | 2024-03-15 | 61.95 | 59.55 | 61.35 | 0.00 | - | 338 | 1,188 | 47.86% |
| AAPL240621C00125000 | 2023-06-05 1:03PM EDT | 2024-06-21 | 67.40 | 61.65 | 64.00 | +3.40 | +5.31% | 90 | 1,206 | 47.39% |
| AAPL240920C00125000 | 2023-06-05 9:56AM EDT | 2024-09-20 | 67.62 | 63.45 | 65.80 | +1.17 | +1.76% | 1 | 63 | 46.12% |
| AAPL241220C00125000 | 2023-05-15 2:23PM EDT | 2024-12-20 | 59.55 | 64.75 | 67.55 | 0.00 | - | 2 | 6 | 45.28% |
| AAPL250117C00125000 | 2023-06-05 3:54PM EDT | 2025-01-17 | 66.80 | 65.70 | 68.20 | -1.35 | -1.98% | 4 | 1,396 | 45.29% |
| AAPL250620C00125000 | 2023-06-05 1:54PM EDT | 2025-06-20 | 72.00 | 68.65 | 70.55 | +5.55 | +8.35% | 5 | 343 | 43.79% |
| AAPL251219C00125000 | 2023-06-05 2:11PM EDT | 2025-12-19 | 74.60 | 69.95 | 73.65 | +1.87 | +2.57% | 4 | 228 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 908 | 112.50% |
| AAPL230616P00125000 | 2023-06-05 3:38PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 776 | 35,482 | 75.00% |
| AAPL230623P00125000 | 2023-06-05 3:45PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 680 | 62.50% |
| AAPL230630P00125000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.13 | -0.01 | -20.00% | 153 | 135 | 59.57% |
| AAPL230707P00125000 | 2023-06-05 3:45PM EDT | 2023-07-07 | 0.05 | 0.04 | 0.18 | -0.04 | -44.44% | 26 | 13 | 54.88% |
| AAPL230714P00125000 | 2023-06-05 2:44PM EDT | 2023-07-14 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 1 | 46.88% |
| AAPL230721P00125000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 4,167 | 16,034 | 45.22% |
| AAPL230818P00125000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 0.23 | 0.20 | 0.23 | 0.00 | - | 132 | 3,450 | 40.23% |
| AAPL230915P00125000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.37 | 0.35 | 0.37 | -0.01 | -2.63% | 237 | 12,364 | 37.09% |
| AAPL231020P00125000 | 2023-06-05 3:54PM EDT | 2023-10-20 | 0.55 | 0.53 | 0.55 | -0.04 | -6.78% | 398 | 4,886 | 34.42% |
| AAPL231117P00125000 | 2023-06-05 12:18PM EDT | 2023-11-17 | 0.71 | 0.80 | 0.85 | -0.17 | -19.32% | 12 | 938 | 34.25% |
| AAPL231215P00125000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 1.04 | 1.02 | 1.08 | -0.06 | -5.45% | 125 | 21,148 | 33.40% |
| AAPL240119P00125000 | 2023-06-05 3:43PM EDT | 2024-01-19 | 1.30 | 1.25 | 1.44 | -0.03 | -2.26% | 475 | 23,882 | 32.90% |
| AAPL240315P00125000 | 2023-06-05 3:43PM EDT | 2024-03-15 | 1.94 | 1.84 | 2.11 | -0.05 | -2.51% | 160 | 6,043 | 32.56% |
| AAPL240621P00125000 | 2023-06-05 3:31PM EDT | 2024-06-21 | 2.82 | 2.57 | 3.05 | +0.07 | +2.55% | 85 | 5,524 | 31.26% |
| AAPL240920P00125000 | 2023-06-02 3:59PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.70 | 0.00 | - | 6 | 438 | 29.86% |
| AAPL241220P00125000 | 2023-06-05 12:45PM EDT | 2024-12-20 | 4.10 | 4.15 | 4.85 | -0.45 | -9.89% | 45 | 214 | 29.99% |
| AAPL250117P00125000 | 2023-06-05 1:35PM EDT | 2025-01-17 | 4.20 | 4.45 | 4.80 | -0.60 | -12.50% | 5 | 14,883 | 29.16% |
| AAPL250620P00125000 | 2023-06-05 3:14PM EDT | 2025-06-20 | 5.74 | 5.70 | 6.35 | -0.06 | -1.03% | 13 | 2,278 | 28.82% |
| AAPL251219P00125000 | 2023-06-05 2:33PM EDT | 2025-12-19 | 6.90 | 6.95 | 7.75 | -0.05 | -0.72% | 22 | 430 | 27.99% |
© 2023 Yahoo. Todos os direitos reservados.