AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00155000 | 2023-06-05 3:15PM EDT | 2023-06-09 | 24.30 | 24.45 | 25.10 | -1.78 | -6.83% | 62 | 418 | 78.13% |
| AAPL230616C00155000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 24.99 | 24.60 | 25.35 | -1.21 | -4.62% | 421 | 28,351 | 54.15% |
| AAPL230623C00155000 | 2023-06-05 3:26PM EDT | 2023-06-23 | 24.70 | 24.55 | 25.85 | -1.58 | -6.01% | 315 | 748 | 56.91% |
| AAPL230630C00155000 | 2023-06-05 3:24PM EDT | 2023-06-30 | 25.29 | 24.85 | 25.90 | -1.46 | -5.46% | 10 | 122 | 48.85% |
| AAPL230707C00155000 | 2023-06-05 3:02PM EDT | 2023-07-07 | 25.70 | 24.95 | 26.30 | -0.50 | -1.91% | 1 | 70 | 46.92% |
| AAPL230714C00155000 | 2023-06-05 1:21PM EDT | 2023-07-14 | 30.40 | 25.30 | 26.25 | +3.40 | +12.59% | 42 | 5 | 42.09% |
| AAPL230721C00155000 | 2023-06-05 3:16PM EDT | 2023-07-21 | 25.50 | 25.50 | 26.70 | -1.96 | -7.14% | 105 | 10,572 | 41.99% |
| AAPL230818C00155000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 27.35 | 26.95 | 27.75 | -1.00 | -3.53% | 55 | 6,984 | 38.45% |
| AAPL230915C00155000 | 2023-06-05 2:36PM EDT | 2023-09-15 | 27.20 | 28.05 | 28.65 | -2.64 | -8.85% | 151 | 9,951 | 36.30% |
| AAPL231020C00155000 | 2023-06-05 3:43PM EDT | 2023-10-20 | 29.50 | 29.75 | 30.15 | -1.85 | -5.90% | 96 | 4,116 | 36.10% |
| AAPL231117C00155000 | 2023-06-05 2:32PM EDT | 2023-11-17 | 33.23 | 31.10 | 31.70 | +0.48 | +1.47% | 12 | 711 | 37.13% |
| AAPL231215C00155000 | 2023-06-05 3:35PM EDT | 2023-12-15 | 32.13 | 32.20 | 32.45 | -1.32 | -3.95% | 30 | 6,012 | 36.17% |
| AAPL240119C00155000 | 2023-06-05 3:57PM EDT | 2024-01-19 | 33.50 | 33.50 | 33.75 | -1.50 | -4.29% | 202 | 11,562 | 36.16% |
| AAPL240315C00155000 | 2023-06-05 3:47PM EDT | 2024-03-15 | 35.10 | 35.45 | 36.00 | -1.73 | -4.70% | 62 | 1,160 | 36.76% |
| AAPL240621C00155000 | 2023-06-05 2:58PM EDT | 2024-06-21 | 40.60 | 38.75 | 39.10 | +0.40 | +1.00% | 196 | 4,251 | 36.74% |
| AAPL240920C00155000 | 2023-06-05 1:40PM EDT | 2024-09-20 | 44.40 | 41.00 | 41.85 | +1.95 | +4.59% | 1 | 342 | 36.98% |
| AAPL241220C00155000 | 2023-06-05 1:39PM EDT | 2024-12-20 | 47.25 | 43.35 | 44.85 | +3.20 | +7.26% | 1 | 36 | 37.79% |
| AAPL250117C00155000 | 2023-06-05 3:44PM EDT | 2025-01-17 | 44.75 | 44.35 | 45.30 | -1.21 | -2.63% | 269 | 4,334 | 37.46% |
| AAPL250620C00155000 | 2023-06-02 9:39AM EDT | 2025-06-20 | 52.01 | 47.60 | 49.05 | +2.96 | +6.03% | 1 | 1,070 | 37.61% |
| AAPL251219C00155000 | 2023-06-05 3:41PM EDT | 2025-12-19 | 50.95 | 51.00 | 52.65 | -1.82 | -3.45% | 21 | 632 | 37.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00155000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,003 | 3,204 | 56.25% |
| AAPL230616P00155000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 7,025 | 45,184 | 43.95% |
| AAPL230623P00155000 | 2023-06-05 3:51PM EDT | 2023-06-23 | 0.19 | 0.16 | 0.23 | +0.03 | +18.75% | 236 | 1,958 | 37.99% |
| AAPL230630P00155000 | 2023-06-05 3:45PM EDT | 2023-06-30 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 1,842 | 6,858 | 32.72% |
| AAPL230707P00155000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 0.28 | 0.26 | 0.34 | 0.00 | - | 221 | 123 | 30.76% |
| AAPL230714P00155000 | 2023-06-05 3:53PM EDT | 2023-07-14 | 0.38 | 0.36 | 0.46 | +0.01 | +2.70% | 79 | 61 | 29.74% |
| AAPL230721P00155000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 0.46 | 0.43 | 0.46 | 0.00 | - | 3,093 | 21,725 | 27.39% |
| AAPL230818P00155000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 1.21 | 1.18 | 1.24 | -0.02 | -1.63% | 1,539 | 10,061 | 27.88% |
| AAPL230915P00155000 | 2023-06-05 3:56PM EDT | 2023-09-15 | 1.79 | 1.76 | 1.94 | -0.03 | -1.65% | 3,112 | 11,736 | 27.36% |
| AAPL231020P00155000 | 2023-06-05 3:57PM EDT | 2023-10-20 | 2.58 | 2.53 | 2.57 | +0.03 | +1.18% | 194 | 3,863 | 26.09% |
| AAPL231117P00155000 | 2023-06-05 3:56PM EDT | 2023-11-17 | 3.43 | 3.35 | 3.45 | -0.07 | -2.00% | 137 | 1,741 | 26.65% |
| AAPL231215P00155000 | 2023-06-05 3:57PM EDT | 2023-12-15 | 4.00 | 3.90 | 4.05 | +0.05 | +1.27% | 206 | 16,088 | 26.35% |
| AAPL240119P00155000 | 2023-06-05 3:53PM EDT | 2024-01-19 | 4.62 | 4.50 | 4.65 | +0.12 | +2.67% | 4,831 | 19,774 | 25.76% |
| AAPL240315P00155000 | 2023-06-05 3:46PM EDT | 2024-03-15 | 5.94 | 5.70 | 5.85 | +0.24 | +4.21% | 52 | 3,217 | 25.68% |
| AAPL240621P00155000 | 2023-06-05 12:33PM EDT | 2024-06-21 | 6.75 | 7.40 | 7.60 | -0.73 | -9.76% | 47 | 3,609 | 25.26% |
| AAPL240920P00155000 | 2023-06-02 11:52AM EDT | 2024-09-20 | 8.95 | 8.55 | 9.30 | 0.00 | - | 2 | 788 | 25.32% |
| AAPL241220P00155000 | 2023-06-02 3:44PM EDT | 2024-12-20 | 9.60 | 9.85 | 10.70 | -0.47 | -4.67% | 2 | 46 | 25.12% |
| AAPL250117P00155000 | 2023-06-05 3:33PM EDT | 2025-01-17 | 10.50 | 10.45 | 11.05 | +0.02 | +0.19% | 475 | 6,125 | 24.99% |
| AAPL250620P00155000 | 2023-06-05 3:37PM EDT | 2025-06-20 | 12.60 | 12.15 | 12.90 | +0.51 | +4.22% | 85 | 364 | 24.44% |
| AAPL251219P00155000 | 2023-06-05 2:51PM EDT | 2025-12-19 | 13.86 | 13.95 | 14.95 | -0.19 | -1.35% | 40 | 682 | 24.05% |
© 2023 Yahoo. Todos os direitos reservados.