AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00135000 | 2023-06-05 2:02PM EDT | 2023-06-09 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00135000 | 2023-06-06 3:36PM EDT | 2023-06-16 | 44.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230623C00135000 | 2023-06-05 3:30PM EDT | 2023-06-23 | 45.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL230630C00135000 | 2023-06-05 1:48PM EDT | 2023-06-30 | 48.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL230707C00135000 | 2023-06-05 10:55AM EDT | 2023-07-07 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230714C00135000 | 2023-06-01 11:33AM EDT | 2023-07-14 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230721C00135000 | 2023-06-06 3:31PM EDT | 2023-07-21 | 45.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230818C00135000 | 2023-06-06 10:25AM EDT | 2023-08-18 | 45.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230915C00135000 | 2023-06-06 3:51PM EDT | 2023-09-15 | 46.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL231020C00135000 | 2023-06-06 1:46PM EDT | 2023-10-20 | 47.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL231117C00135000 | 2023-06-06 1:57PM EDT | 2023-11-17 | 47.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231215C00135000 | 2023-06-05 12:13PM EDT | 2023-12-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00135000 | 2023-06-06 11:18AM EDT | 2024-01-19 | 48.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-06-06 2:31PM EDT | 2024-03-15 | 51.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2023-06-06 12:57PM EDT | 2024-06-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2023-06-05 3:45PM EDT | 2024-09-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL241220C00135000 | 2023-06-02 9:36AM EDT | 2024-12-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2023-06-06 1:41PM EDT | 2025-01-17 | 58.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL250620C00135000 | 2023-06-06 9:30AM EDT | 2025-06-20 | 63.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00135000 | 2023-06-06 1:07PM EDT | 2025-12-19 | 63.13 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230616P00135000 | 2023-06-06 3:44PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| AAPL230623P00135000 | 2023-06-06 2:32PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL230630P00135000 | 2023-06-06 11:14AM EDT | 2023-06-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL230707P00135000 | 2023-06-05 3:45PM EDT | 2023-07-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAPL230721P00135000 | 2023-06-06 3:41PM EDT | 2023-07-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AAPL230818P00135000 | 2023-06-06 3:02PM EDT | 2023-08-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| AAPL230915P00135000 | 2023-06-06 3:53PM EDT | 2023-09-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL231020P00135000 | 2023-06-06 3:04PM EDT | 2023-10-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AAPL231117P00135000 | 2023-06-06 2:40PM EDT | 2023-11-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL231215P00135000 | 2023-06-06 3:09PM EDT | 2023-12-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240119P00135000 | 2023-06-06 12:40PM EDT | 2024-01-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AAPL240315P00135000 | 2023-06-06 3:40PM EDT | 2024-03-15 | 2.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AAPL240621P00135000 | 2023-06-06 1:36PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AAPL240920P00135000 | 2023-06-06 1:10PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL241220P00135000 | 2023-06-05 12:26PM EDT | 2024-12-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117P00135000 | 2023-06-06 3:28PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| AAPL250620P00135000 | 2023-06-05 1:08PM EDT | 2025-06-20 | 6.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAPL251219P00135000 | 2023-06-06 1:22PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.