AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001350002023-06-05 2:02PM EDT2023-06-0947.700.000.000.00-100.00%
AAPL230616C001350002023-06-06 3:36PM EDT2023-06-1644.700.000.000.00-4000.00%
AAPL230623C001350002023-06-05 3:30PM EDT2023-06-2345.190.000.000.00-3800.00%
AAPL230630C001350002023-06-05 1:48PM EDT2023-06-3048.780.000.000.00-2800.00%
AAPL230707C001350002023-06-05 10:55AM EDT2023-07-0749.790.000.000.00-100.00%
AAPL230714C001350002023-06-01 11:33AM EDT2023-07-1445.100.000.000.00--00.00%
AAPL230721C001350002023-06-06 3:31PM EDT2023-07-2145.520.000.000.00-800.00%
AAPL230818C001350002023-06-06 10:25AM EDT2023-08-1845.470.000.000.00-4100.00%
AAPL230915C001350002023-06-06 3:51PM EDT2023-09-1546.500.000.000.00-4900.00%
AAPL231020C001350002023-06-06 1:46PM EDT2023-10-2047.490.000.000.00-1300.00%
AAPL231117C001350002023-06-06 1:57PM EDT2023-11-1747.950.000.000.00-1000.00%
AAPL231215C001350002023-06-05 12:13PM EDT2023-12-1554.300.000.000.00-100.00%
AAPL240119C001350002023-06-06 11:18AM EDT2024-01-1948.950.000.000.00-200.00%
AAPL240315C001350002023-06-06 2:31PM EDT2024-03-1551.860.000.000.00-100.00%
AAPL240621C001350002023-06-06 12:57PM EDT2024-06-2153.100.000.000.00-100.00%
AAPL240920C001350002023-06-05 3:45PM EDT2024-09-2056.000.000.000.00-3800.00%
AAPL241220C001350002023-06-02 9:36AM EDT2024-12-2059.900.000.000.00-100.00%
AAPL250117C001350002023-06-06 1:41PM EDT2025-01-1758.550.000.000.00-5900.00%
AAPL250620C001350002023-06-06 9:30AM EDT2025-06-2063.400.000.000.00-1000.00%
AAPL251219C001350002023-06-06 1:07PM EDT2025-12-1963.130.000.000.00-6500.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001350002023-06-05 2:34PM EDT2023-06-090.010.000.000.00-1050.00%
AAPL230616P001350002023-06-06 3:44PM EDT2023-06-160.030.000.000.00-402025.00%
AAPL230623P001350002023-06-06 2:32PM EDT2023-06-230.030.000.000.00-55025.00%
AAPL230630P001350002023-06-06 11:14AM EDT2023-06-300.070.000.000.00-30025.00%
AAPL230707P001350002023-06-05 3:45PM EDT2023-07-070.090.000.000.00-31025.00%
AAPL230721P001350002023-06-06 3:41PM EDT2023-07-210.110.000.000.00-179012.50%
AAPL230818P001350002023-06-06 3:02PM EDT2023-08-180.310.000.000.00-339012.50%
AAPL230915P001350002023-06-06 3:53PM EDT2023-09-150.530.000.000.00-43012.50%
AAPL231020P001350002023-06-06 3:04PM EDT2023-10-200.830.000.000.00-44012.50%
AAPL231117P001350002023-06-06 2:40PM EDT2023-11-171.250.000.000.00-1006.25%
AAPL231215P001350002023-06-06 3:09PM EDT2023-12-151.560.000.000.00-1206.25%
AAPL240119P001350002023-06-06 12:40PM EDT2024-01-191.970.000.000.00-8006.25%
AAPL240315P001350002023-06-06 3:40PM EDT2024-03-152.720.000.000.00-7106.25%
AAPL240621P001350002023-06-06 1:36PM EDT2024-06-213.900.000.000.00-10606.25%
AAPL240920P001350002023-06-06 1:10PM EDT2024-09-204.950.000.000.00-1106.25%
AAPL241220P001350002023-06-05 12:26PM EDT2024-12-205.260.000.000.00-406.25%
AAPL250117P001350002023-06-06 3:28PM EDT2025-01-176.100.000.000.00-28306.25%
AAPL250620P001350002023-06-05 1:08PM EDT2025-06-206.890.000.000.00-1903.13%
AAPL251219P001350002023-06-06 1:22PM EDT2025-12-199.000.000.000.00-503.13%