AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001400002023-06-06 3:37PM EDT2023-06-0939.500.000.000.00-600.00%
AAPL230616C001400002023-06-06 3:58PM EDT2023-06-1639.660.000.000.00-2800.00%
AAPL230623C001400002023-06-05 10:28AM EDT2023-06-2344.250.000.000.00-100.00%
AAPL230630C001400002023-06-06 3:52PM EDT2023-06-3039.710.000.000.00-1000.00%
AAPL230707C001400002023-06-05 12:03PM EDT2023-07-0744.800.000.000.00-100.00%
AAPL230714C001400002023-06-05 3:06PM EDT2023-07-1440.250.000.000.00-400.00%
AAPL230721C001400002023-06-06 2:50PM EDT2023-07-2140.350.000.000.00-1400.00%
AAPL230818C001400002023-06-06 12:16PM EDT2023-08-1840.460.000.000.00-800.00%
AAPL230915C001400002023-06-06 3:30PM EDT2023-09-1541.900.000.000.00-4400.00%
AAPL231020C001400002023-06-06 12:10PM EDT2023-10-2042.300.000.000.00-2300.00%
AAPL231117C001400002023-06-06 11:23AM EDT2023-11-1742.800.000.000.00-600.00%
AAPL231215C001400002023-06-05 1:14PM EDT2023-12-1550.100.000.000.00-11500.00%
AAPL240119C001400002023-06-06 1:22PM EDT2024-01-1944.800.000.000.00-1500.00%
AAPL240315C001400002023-06-06 2:52PM EDT2024-03-1547.550.000.000.00-2100.00%
AAPL240621C001400002023-06-06 12:34PM EDT2024-06-2149.450.000.000.00-700.00%
AAPL240920C001400002023-06-06 3:55PM EDT2024-09-2052.400.000.000.00-400.00%
AAPL241220C001400002023-06-06 1:58PM EDT2024-12-2053.630.000.000.00-300.00%
AAPL250117C001400002023-06-06 2:26PM EDT2025-01-1755.050.000.000.00-4200.00%
AAPL250620C001400002023-06-06 12:55PM EDT2025-06-2056.800.000.000.00-100.00%
AAPL251219C001400002023-06-06 3:53PM EDT2025-12-1960.750.000.000.00-8100.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001400002023-06-05 3:51PM EDT2023-06-090.010.000.000.00-635050.00%
AAPL230616P001400002023-06-06 3:47PM EDT2023-06-160.030.000.000.00-600025.00%
AAPL230623P001400002023-06-06 3:51PM EDT2023-06-230.050.000.000.00-88025.00%
AAPL230630P001400002023-06-06 2:49PM EDT2023-06-300.070.000.000.00-182025.00%
AAPL230707P001400002023-06-06 11:27AM EDT2023-07-070.100.000.000.00-18012.50%
AAPL230714P001400002023-06-06 3:21PM EDT2023-07-140.110.000.000.00-4012.50%
AAPL230721P001400002023-06-06 3:41PM EDT2023-07-210.140.000.000.00-398012.50%
AAPL230818P001400002023-06-06 3:00PM EDT2023-08-180.410.000.000.00-346012.50%
AAPL230915P001400002023-06-06 3:53PM EDT2023-09-150.700.000.000.00-781012.50%
AAPL231020P001400002023-06-06 3:22PM EDT2023-10-201.050.000.000.00-8006.25%
AAPL231117P001400002023-06-06 3:15PM EDT2023-11-171.580.000.000.00-1506.25%
AAPL231215P001400002023-06-06 3:53PM EDT2023-12-151.980.000.000.00-2806.25%
AAPL240119P001400002023-06-06 3:57PM EDT2024-01-192.380.000.000.00-27606.25%
AAPL240315P001400002023-06-06 1:18PM EDT2024-03-153.300.000.000.00-4006.25%
AAPL240621P001400002023-06-06 1:42PM EDT2024-06-214.620.000.000.00-2506.25%
AAPL240920P001400002023-06-06 12:09PM EDT2024-09-205.680.000.000.00-206.25%
AAPL241220P001400002023-06-06 1:13PM EDT2024-12-206.850.000.000.00-303.13%
AAPL250117P001400002023-06-06 2:46PM EDT2025-01-177.020.000.000.00-2903.13%
AAPL250620P001400002023-06-06 11:25AM EDT2025-06-208.700.000.000.00-103.13%
AAPL251219P001400002023-06-06 3:01PM EDT2025-12-1910.000.000.000.00-11003.13%