AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001550002023-06-05 3:15PM EDT2023-06-0924.3024.4525.10-1.78-6.83%6241878.13%
AAPL230616C001550002023-06-05 3:58PM EDT2023-06-1624.9924.6025.35-1.21-4.62%42128,35154.15%
AAPL230623C001550002023-06-05 3:26PM EDT2023-06-2324.7024.5525.85-1.58-6.01%31574856.91%
AAPL230630C001550002023-06-05 3:24PM EDT2023-06-3025.2924.8525.90-1.46-5.46%1012248.85%
AAPL230707C001550002023-06-05 3:02PM EDT2023-07-0725.7024.9526.30-0.50-1.91%17046.92%
AAPL230714C001550002023-06-05 1:21PM EDT2023-07-1430.4025.3026.25+3.40+12.59%42542.09%
AAPL230721C001550002023-06-05 3:16PM EDT2023-07-2125.5025.5026.70-1.96-7.14%10510,57241.99%
AAPL230818C001550002023-06-05 3:54PM EDT2023-08-1827.3526.9527.75-1.00-3.53%556,98438.45%
AAPL230915C001550002023-06-05 2:36PM EDT2023-09-1527.2028.0528.65-2.64-8.85%1519,95136.30%
AAPL231020C001550002023-06-05 3:43PM EDT2023-10-2029.5029.7530.15-1.85-5.90%964,11636.10%
AAPL231117C001550002023-06-05 2:32PM EDT2023-11-1733.2331.1031.70+0.48+1.47%1271137.13%
AAPL231215C001550002023-06-05 3:35PM EDT2023-12-1532.1332.2032.45-1.32-3.95%306,01236.17%
AAPL240119C001550002023-06-05 3:57PM EDT2024-01-1933.5033.5033.75-1.50-4.29%20211,56236.16%
AAPL240315C001550002023-06-05 3:47PM EDT2024-03-1535.1035.4536.00-1.73-4.70%621,16036.76%
AAPL240621C001550002023-06-05 2:58PM EDT2024-06-2140.6038.7539.10+0.40+1.00%1964,25136.74%
AAPL240920C001550002023-06-05 1:40PM EDT2024-09-2044.4041.0041.85+1.95+4.59%134236.98%
AAPL241220C001550002023-06-05 1:39PM EDT2024-12-2047.2543.3544.85+3.20+7.26%13637.79%
AAPL250117C001550002023-06-05 3:44PM EDT2025-01-1744.7544.3545.30-1.21-2.63%2694,33437.46%
AAPL250620C001550002023-06-02 9:39AM EDT2025-06-2052.0147.6049.05+2.96+6.03%11,07037.61%
AAPL251219C001550002023-06-05 3:41PM EDT2025-12-1950.9551.0052.65-1.82-3.45%2163237.37%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001550002023-06-05 3:54PM EDT2023-06-090.020.010.03-0.03-60.00%1,0033,20456.25%
AAPL230616P001550002023-06-05 3:58PM EDT2023-06-160.120.120.13-0.01-7.69%7,02545,18443.95%
AAPL230623P001550002023-06-05 3:51PM EDT2023-06-230.190.160.23+0.03+18.75%2361,95837.99%
AAPL230630P001550002023-06-05 3:45PM EDT2023-06-300.240.210.25+0.02+9.09%1,8426,85832.72%
AAPL230707P001550002023-06-05 3:50PM EDT2023-07-070.280.260.340.00-22112330.76%
AAPL230714P001550002023-06-05 3:53PM EDT2023-07-140.380.360.46+0.01+2.70%796129.74%
AAPL230721P001550002023-06-05 3:59PM EDT2023-07-210.460.430.460.00-3,09321,72527.39%
AAPL230818P001550002023-06-05 3:59PM EDT2023-08-181.211.181.24-0.02-1.63%1,53910,06127.88%
AAPL230915P001550002023-06-05 3:56PM EDT2023-09-151.791.761.94-0.03-1.65%3,11211,73627.36%
AAPL231020P001550002023-06-05 3:57PM EDT2023-10-202.582.532.57+0.03+1.18%1943,86326.09%
AAPL231117P001550002023-06-05 3:56PM EDT2023-11-173.433.353.45-0.07-2.00%1371,74126.65%
AAPL231215P001550002023-06-05 3:57PM EDT2023-12-154.003.904.05+0.05+1.27%20616,08826.35%
AAPL240119P001550002023-06-05 3:53PM EDT2024-01-194.624.504.65+0.12+2.67%4,83119,77425.76%
AAPL240315P001550002023-06-05 3:46PM EDT2024-03-155.945.705.85+0.24+4.21%523,21725.68%
AAPL240621P001550002023-06-05 12:33PM EDT2024-06-216.757.407.60-0.73-9.76%473,60925.26%
AAPL240920P001550002023-06-02 11:52AM EDT2024-09-208.958.559.300.00-278825.32%
AAPL241220P001550002023-06-02 3:44PM EDT2024-12-209.609.8510.70-0.47-4.67%24625.12%
AAPL250117P001550002023-06-05 3:33PM EDT2025-01-1710.5010.4511.05+0.02+0.19%4756,12524.99%
AAPL250620P001550002023-06-05 3:37PM EDT2025-06-2012.6012.1512.90+0.51+4.22%8536424.44%
AAPL251219P001550002023-06-05 2:51PM EDT2025-12-1913.8613.9514.95-0.19-1.35%4068224.05%