AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00150000 | 2023-06-05 3:34PM EDT | 2023-06-09 | 29.65 | 29.55 | 30.00 | -1.35 | -4.35% | 67 | 126 | 92.38% |
| AAPL230616C00150000 | 2023-06-05 3:26PM EDT | 2023-06-16 | 29.58 | 29.45 | 30.60 | -1.91 | -6.07% | 134 | 31,488 | 65.28% |
| AAPL230623C00150000 | 2023-06-05 3:38PM EDT | 2023-06-23 | 29.60 | 29.60 | 30.60 | -1.85 | -5.88% | 16 | 70 | 52.78% |
| AAPL230630C00150000 | 2023-06-05 2:30PM EDT | 2023-06-30 | 31.00 | 29.85 | 30.95 | -0.05 | -0.16% | 46 | 52 | 57.20% |
| AAPL230707C00150000 | 2023-06-05 1:51PM EDT | 2023-07-07 | 33.60 | 29.90 | 30.90 | +2.06 | +6.53% | 7 | 38 | 50.02% |
| AAPL230714C00150000 | 2023-06-05 10:58AM EDT | 2023-07-14 | 35.40 | 30.15 | 30.95 | +3.27 | +10.18% | 21 | 2 | 45.79% |
| AAPL230721C00150000 | 2023-06-05 3:27PM EDT | 2023-07-21 | 30.50 | 30.40 | 31.45 | -1.85 | -5.72% | 116 | 6,414 | 46.33% |
| AAPL230818C00150000 | 2023-06-05 3:36PM EDT | 2023-08-18 | 31.55 | 31.40 | 32.45 | -1.75 | -5.26% | 60 | 5,002 | 42.22% |
| AAPL230915C00150000 | 2023-06-05 3:50PM EDT | 2023-09-15 | 32.40 | 32.80 | 33.40 | -1.66 | -4.87% | 147 | 12,714 | 40.09% |
| AAPL231020C00150000 | 2023-06-05 3:54PM EDT | 2023-10-20 | 34.30 | 33.85 | 34.45 | -0.70 | -2.00% | 12 | 2,519 | 38.24% |
| AAPL231117C00150000 | 2023-06-05 1:52PM EDT | 2023-11-17 | 38.17 | 35.25 | 36.00 | +1.34 | +3.64% | 16 | 588 | 39.44% |
| AAPL231215C00150000 | 2023-06-05 2:47PM EDT | 2023-12-15 | 37.36 | 35.85 | 36.75 | -0.34 | -0.90% | 147 | 8,294 | 38.45% |
| AAPL240119C00150000 | 2023-06-05 3:44PM EDT | 2024-01-19 | 37.20 | 37.45 | 38.25 | -1.83 | -4.69% | 392 | 31,461 | 38.91% |
| AAPL240315C00150000 | 2023-06-05 3:29PM EDT | 2024-03-15 | 39.50 | 38.75 | 39.95 | -1.24 | -3.04% | 177 | 1,149 | 38.34% |
| AAPL240621C00150000 | 2023-06-05 3:58PM EDT | 2024-06-21 | 42.50 | 42.30 | 43.00 | -1.40 | -3.19% | 206 | 14,927 | 38.29% |
| AAPL240920C00150000 | 2023-06-05 3:39PM EDT | 2024-09-20 | 44.80 | 44.60 | 45.75 | +0.50 | +1.13% | 1 | 527 | 38.55% |
| AAPL241220C00150000 | 2023-06-05 12:24PM EDT | 2024-12-20 | 46.60 | 46.90 | 48.20 | -1.90 | -3.92% | 4 | 67 | 38.64% |
| AAPL250117C00150000 | 2023-06-05 3:59PM EDT | 2025-01-17 | 48.15 | 47.50 | 48.50 | -1.15 | -2.33% | 110 | 7,831 | 38.11% |
| AAPL250620C00150000 | 2023-06-05 12:53PM EDT | 2025-06-20 | 55.84 | 50.85 | 52.60 | +3.44 | +6.56% | 6 | 764 | 38.76% |
| AAPL251219C00150000 | 2023-06-05 3:50PM EDT | 2025-12-19 | 54.50 | 54.15 | 55.75 | -1.42 | -2.54% | 82 | 1,666 | 38.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00150000 | 2023-06-05 3:47PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 976 | 2,236 | 65.63% |
| AAPL230616P00150000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 6,798 | 79,649 | 50.78% |
| AAPL230623P00150000 | 2023-06-05 3:52PM EDT | 2023-06-23 | 0.13 | 0.12 | 0.19 | +0.02 | +18.18% | 50 | 3,275 | 43.41% |
| AAPL230630P00150000 | 2023-06-05 3:48PM EDT | 2023-06-30 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 517 | 2,019 | 36.48% |
| AAPL230707P00150000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 0.20 | 0.19 | 0.30 | +0.02 | +11.11% | 113 | 188 | 35.35% |
| AAPL230714P00150000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 99 | 219 | 31.64% |
| AAPL230721P00150000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.31 | 0.31 | 0.32 | -0.01 | -3.12% | 3,163 | 44,412 | 29.88% |
| AAPL230818P00150000 | 2023-06-05 3:57PM EDT | 2023-08-18 | 0.87 | 0.84 | 0.88 | -0.04 | -4.40% | 1,269 | 12,836 | 29.49% |
| AAPL230915P00150000 | 2023-06-05 3:56PM EDT | 2023-09-15 | 1.34 | 1.32 | 1.44 | -0.02 | -1.47% | 2,290 | 25,378 | 28.74% |
| AAPL231020P00150000 | 2023-06-05 3:49PM EDT | 2023-10-20 | 2.02 | 1.92 | 1.99 | +0.02 | +1.00% | 1,173 | 8,855 | 27.39% |
| AAPL231117P00150000 | 2023-06-05 3:44PM EDT | 2023-11-17 | 2.76 | 2.66 | 2.74 | +0.06 | +2.22% | 154 | 2,986 | 27.83% |
| AAPL231215P00150000 | 2023-06-05 3:52PM EDT | 2023-12-15 | 3.20 | 3.15 | 3.25 | -0.03 | -0.93% | 1,672 | 7,530 | 27.39% |
| AAPL240119P00150000 | 2023-06-05 3:49PM EDT | 2024-01-19 | 3.80 | 3.65 | 3.80 | +0.10 | +2.70% | 4,571 | 36,643 | 26.77% |
| AAPL240315P00150000 | 2023-06-05 3:51PM EDT | 2024-03-15 | 4.95 | 4.80 | 4.95 | +0.17 | +3.56% | 94 | 3,062 | 26.76% |
| AAPL240621P00150000 | 2023-06-05 3:53PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.55 | +0.10 | +1.59% | 26 | 9,125 | 26.19% |
| AAPL240920P00150000 | 2023-06-05 1:02PM EDT | 2024-09-20 | 6.90 | 7.55 | 7.90 | -0.71 | -9.33% | 7 | 261 | 25.79% |
| AAPL241220P00150000 | 2023-06-05 2:22PM EDT | 2024-12-20 | 8.50 | 8.90 | 9.25 | -0.52 | -5.76% | 128 | 318 | 25.61% |
| AAPL250117P00150000 | 2023-06-05 3:55PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.40 | +0.10 | +1.09% | 21 | 7,843 | 25.21% |
| AAPL250620P00150000 | 2023-06-05 10:31AM EDT | 2025-06-20 | 10.39 | 10.80 | 11.75 | -0.56 | -5.11% | 14 | 2,055 | 25.39% |
| AAPL251219P00150000 | 2023-06-05 3:45PM EDT | 2025-12-19 | 12.83 | 12.55 | 13.00 | +0.43 | +3.47% | 52 | 3,018 | 24.14% |
© 2023 Yahoo. Todos os direitos reservados.