AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 2023-06-09 | 54.32 | 49.35 | 50.35 | +3.86 | +7.65% | 1 | 18 | 160.74% |
| AAPL230616C00130000 | 2023-06-05 3:33PM EDT | 2023-06-16 | 49.79 | 49.15 | 50.10 | -1.06 | -2.08% | 133 | 10,636 | 75.39% |
| AAPL230623C00130000 | 2023-06-05 10:47AM EDT | 2023-06-23 | 49.76 | 49.45 | 50.40 | +0.51 | +1.04% | 2 | 6 | 79.00% |
| AAPL230630C00130000 | 2023-06-01 1:12PM EDT | 2023-06-30 | 49.92 | 49.65 | 50.85 | -0.63 | -1.25% | 1 | 61 | 76.12% |
| AAPL230721C00130000 | 2023-06-05 1:01PM EDT | 2023-07-21 | 50.51 | 50.00 | 51.10 | -1.54 | -2.96% | 20 | 1,646 | 60.79% |
| AAPL230818C00130000 | 2023-06-05 1:19PM EDT | 2023-08-18 | 50.40 | 50.55 | 51.60 | -2.20 | -4.18% | 3 | 459 | 53.20% |
| AAPL230915C00130000 | 2023-06-05 12:10PM EDT | 2023-09-15 | 56.51 | 51.15 | 52.15 | +3.73 | +7.07% | 1 | 2,351 | 52.65% |
| AAPL231020C00130000 | 2023-06-02 12:17PM EDT | 2023-10-20 | 56.40 | 52.15 | 53.40 | +2.60 | +4.83% | 1 | 326 | 51.55% |
| AAPL231117C00130000 | 2023-06-05 1:11PM EDT | 2023-11-17 | 58.33 | 52.50 | 54.15 | +5.40 | +10.20% | 1 | 738 | 50.00% |
| AAPL231215C00130000 | 2023-06-05 2:42PM EDT | 2023-12-15 | 55.65 | 53.45 | 54.40 | +0.65 | +1.18% | 13 | 927 | 47.13% |
| AAPL240119C00130000 | 2023-06-05 3:09PM EDT | 2024-01-19 | 54.90 | 54.15 | 55.70 | -1.46 | -2.59% | 90 | 8,328 | 47.47% |
| AAPL240315C00130000 | 2023-06-05 12:05PM EDT | 2024-03-15 | 60.77 | 55.35 | 56.85 | +4.99 | +8.95% | 1 | 1,399 | 45.61% |
| AAPL240621C00130000 | 2023-06-05 3:00PM EDT | 2024-06-21 | 60.50 | 57.65 | 58.95 | +0.86 | +1.44% | 106 | 5,004 | 43.92% |
| AAPL240920C00130000 | 2023-05-31 1:31PM EDT | 2024-09-20 | 60.45 | 59.15 | 61.50 | 0.00 | - | 4 | 143 | 44.23% |
| AAPL241220C00130000 | 2023-06-05 11:46AM EDT | 2024-12-20 | 67.80 | 60.80 | 63.20 | +10.15 | +17.61% | 1 | 60 | 43.31% |
| AAPL250117C00130000 | 2023-06-05 1:07PM EDT | 2025-01-17 | 67.80 | 62.00 | 63.35 | +3.50 | +5.44% | 328 | 11,297 | 42.52% |
| AAPL250620C00130000 | 2023-06-05 1:08PM EDT | 2025-06-20 | 70.00 | 64.90 | 66.60 | +3.40 | +5.11% | 11 | 981 | 42.43% |
| AAPL251219C00130000 | 2023-06-05 1:25PM EDT | 2025-12-19 | 72.75 | 66.30 | 70.10 | +3.31 | +4.77% | 64 | 469 | 42.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00130000 | 2023-06-02 12:39PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,239 | 100.00% |
| AAPL230616P00130000 | 2023-06-05 3:46PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 950 | 92,536 | 69.14% |
| AAPL230623P00130000 | 2023-06-05 2:44PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 18 | 730 | 62.89% |
| AAPL230630P00130000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 0.05 | 0.04 | 0.14 | 0.00 | - | 93 | 699 | 54.69% |
| AAPL230707P00130000 | 2023-06-05 12:38PM EDT | 2023-07-07 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 4 | 54 | 50.59% |
| AAPL230721P00130000 | 2023-06-05 3:41PM EDT | 2023-07-21 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 579 | 24,764 | 41.90% |
| AAPL230818P00130000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 625 | 7,915 | 37.84% |
| AAPL230915P00130000 | 2023-06-05 3:50PM EDT | 2023-09-15 | 0.47 | 0.44 | 0.47 | -0.01 | -2.08% | 875 | 21,015 | 35.16% |
| AAPL231020P00130000 | 2023-06-05 3:46PM EDT | 2023-10-20 | 0.71 | 0.67 | 0.70 | -0.04 | -5.33% | 229 | 5,685 | 32.81% |
| AAPL231117P00130000 | 2023-06-05 3:14PM EDT | 2023-11-17 | 1.04 | 1.02 | 1.07 | -0.06 | -5.45% | 12 | 1,895 | 32.85% |
| AAPL231215P00130000 | 2023-06-05 3:35PM EDT | 2023-12-15 | 1.32 | 1.29 | 1.35 | -0.11 | -7.69% | 96 | 4,674 | 32.12% |
| AAPL240119P00130000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 1.61 | 1.58 | 1.64 | -0.04 | -2.42% | 574 | 31,718 | 31.06% |
| AAPL240315P00130000 | 2023-06-05 1:07PM EDT | 2024-03-15 | 2.01 | 2.26 | 2.35 | -0.26 | -11.45% | 49 | 6,422 | 30.74% |
| AAPL240621P00130000 | 2023-06-05 1:56PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.65 | -0.20 | -5.97% | 5 | 16,530 | 30.42% |
| AAPL240920P00130000 | 2023-06-02 3:14PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.35 | +0.10 | +2.38% | 1 | 996 | 29.04% |
| AAPL241220P00130000 | 2023-06-05 12:37PM EDT | 2024-12-20 | 4.75 | 5.15 | 5.50 | -0.65 | -12.04% | 15 | 57 | 28.98% |
| AAPL250117P00130000 | 2023-06-05 2:32PM EDT | 2025-01-17 | 5.23 | 5.25 | 5.80 | -0.58 | -9.98% | 118 | 18,726 | 28.87% |
| AAPL250620P00130000 | 2023-06-05 3:46PM EDT | 2025-06-20 | 6.75 | 6.55 | 7.10 | -0.05 | -0.74% | 1 | 1,966 | 27.89% |
| AAPL251219P00130000 | 2023-06-05 1:36PM EDT | 2025-12-19 | 7.50 | 7.90 | 8.65 | -0.60 | -7.41% | 27 | 1,300 | 27.21% |
© 2023 Yahoo. Todos os direitos reservados.