AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:160.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00160000 | 2023-06-01 3:29PM EDT | 2023-06-02 | 19.75 | 20.00 | 20.20 | +0.67 | +3.51% | 76 | 758 | 60.94% |
| AAPL230609C00160000 | 2023-06-01 3:41PM EDT | 2023-06-09 | 19.75 | 20.10 | 20.80 | +1.44 | +7.86% | 143 | 408 | 58.11% |
| AAPL230616C00160000 | 2023-06-01 3:46PM EDT | 2023-06-16 | 20.10 | 20.45 | 20.80 | +2.18 | +12.17% | 535 | 47,273 | 43.56% |
| AAPL230623C00160000 | 2023-06-01 2:45PM EDT | 2023-06-23 | 20.69 | 20.65 | 21.15 | +2.09 | +11.24% | 103 | 388 | 40.70% |
| AAPL230630C00160000 | 2023-06-01 1:56PM EDT | 2023-06-30 | 20.91 | 20.95 | 21.25 | +2.31 | +12.42% | 3 | 97 | 36.62% |
| AAPL230707C00160000 | 2023-06-01 3:29PM EDT | 2023-07-07 | 21.20 | 21.25 | 21.80 | +1.36 | +6.85% | 8 | 21 | 37.44% |
| AAPL230721C00160000 | 2023-06-01 3:39PM EDT | 2023-07-21 | 22.00 | 21.90 | 22.15 | +2.37 | +12.07% | 228 | 17,649 | 34.08% |
| AAPL230818C00160000 | 2023-06-01 3:49PM EDT | 2023-08-18 | 23.30 | 23.50 | 24.00 | +1.30 | +5.91% | 134 | 7,707 | 35.57% |
| AAPL230915C00160000 | 2023-06-01 3:35PM EDT | 2023-09-15 | 24.34 | 24.80 | 25.00 | +1.34 | +5.83% | 354 | 15,316 | 34.01% |
| AAPL231020C00160000 | 2023-06-01 3:32PM EDT | 2023-10-20 | 26.28 | 26.50 | 26.85 | +1.39 | +5.58% | 88 | 6,122 | 34.76% |
| AAPL231117C00160000 | 2023-06-01 2:09PM EDT | 2023-11-17 | 27.65 | 27.95 | 28.30 | +1.50 | +5.74% | 11 | 2,561 | 35.38% |
| AAPL231215C00160000 | 2023-06-01 3:59PM EDT | 2023-12-15 | 29.10 | 29.15 | 29.55 | +1.60 | +5.82% | 36 | 8,831 | 35.60% |
| AAPL240119C00160000 | 2023-06-01 3:32PM EDT | 2024-01-19 | 30.50 | 30.40 | 30.70 | +1.70 | +5.90% | 294 | 27,560 | 35.18% |
| AAPL240315C00160000 | 2023-06-01 1:04PM EDT | 2024-03-15 | 32.40 | 32.60 | 33.10 | +1.40 | +4.52% | 31 | 3,996 | 35.94% |
| AAPL240621C00160000 | 2023-06-01 3:22PM EDT | 2024-06-21 | 35.80 | 35.85 | 36.15 | +0.55 | +1.56% | 116 | 7,963 | 35.76% |
| AAPL240920C00160000 | 2023-06-01 1:17PM EDT | 2024-09-20 | 38.65 | 38.45 | 39.30 | +1.59 | +4.29% | 1 | 283 | 36.51% |
| AAPL241220C00160000 | 2023-06-01 11:48AM EDT | 2024-12-20 | 40.94 | 40.95 | 41.55 | +0.09 | +0.22% | 4 | 265 | 36.29% |
| AAPL250117C00160000 | 2023-06-01 3:28PM EDT | 2025-01-17 | 41.55 | 41.60 | 42.30 | +0.26 | +0.63% | 39 | 9,076 | 36.35% |
| AAPL250620C00160000 | 2023-06-01 2:52PM EDT | 2025-06-20 | 45.40 | 45.05 | 45.50 | +1.40 | +3.18% | 37 | 1,348 | 35.90% |
| AAPL251219C00160000 | 2023-06-01 3:28PM EDT | 2025-12-19 | 48.75 | 48.30 | 49.05 | +0.40 | +0.83% | 13 | 1,133 | 35.69% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00160000 | 2023-06-01 3:54PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,302 | 7,191 | 56.25% |
| AAPL230609P00160000 | 2023-06-01 3:48PM EDT | 2023-06-09 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,427 | 3,445 | 37.31% |
| AAPL230616P00160000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 5,712 | 68,628 | 33.06% |
| AAPL230623P00160000 | 2023-06-01 3:38PM EDT | 2023-06-23 | 0.30 | 0.28 | 0.29 | -0.12 | -28.57% | 555 | 4,701 | 29.42% |
| AAPL230630P00160000 | 2023-06-01 3:58PM EDT | 2023-06-30 | 0.42 | 0.40 | 0.41 | -0.15 | -26.32% | 502 | 4,097 | 27.78% |
| AAPL230707P00160000 | 2023-06-01 3:30PM EDT | 2023-07-07 | 0.54 | 0.52 | 0.55 | -0.21 | -28.00% | 120 | 1,232 | 26.83% |
| AAPL230721P00160000 | 2023-06-01 3:57PM EDT | 2023-07-21 | 0.87 | 0.86 | 0.89 | -0.29 | -25.00% | 1,773 | 39,227 | 25.98% |
| AAPL230818P00160000 | 2023-06-01 3:58PM EDT | 2023-08-18 | 2.04 | 2.00 | 2.06 | -0.40 | -16.39% | 496 | 18,071 | 27.39% |
| AAPL230915P00160000 | 2023-06-01 3:48PM EDT | 2023-09-15 | 2.75 | 2.73 | 2.78 | -0.50 | -15.38% | 973 | 18,829 | 26.43% |
| AAPL231020P00160000 | 2023-06-01 3:59PM EDT | 2023-10-20 | 3.75 | 3.65 | 3.75 | -0.55 | -12.79% | 1,492 | 11,863 | 26.06% |
| AAPL231117P00160000 | 2023-06-01 3:24PM EDT | 2023-11-17 | 4.74 | 4.65 | 4.80 | -0.21 | -4.24% | 24 | 3,544 | 26.70% |
| AAPL231215P00160000 | 2023-06-01 3:48PM EDT | 2023-12-15 | 5.45 | 5.30 | 5.45 | -0.65 | -10.66% | 1,568 | 5,806 | 26.34% |
| AAPL240119P00160000 | 2023-06-01 3:58PM EDT | 2024-01-19 | 6.08 | 6.00 | 6.10 | -0.72 | -10.59% | 549 | 30,545 | 25.72% |
| AAPL240315P00160000 | 2023-06-01 3:53PM EDT | 2024-03-15 | 7.42 | 7.25 | 7.40 | -0.31 | -4.01% | 501 | 5,230 | 25.61% |
| AAPL240621P00160000 | 2023-06-01 3:50PM EDT | 2024-06-21 | 9.08 | 9.00 | 9.20 | -0.79 | -8.00% | 693 | 10,041 | 25.07% |
| AAPL240920P00160000 | 2023-06-01 1:42PM EDT | 2024-09-20 | 10.70 | 10.10 | 10.70 | -0.55 | -4.89% | 3 | 441 | 24.71% |
| AAPL241220P00160000 | 2023-06-01 1:23PM EDT | 2024-12-20 | 12.00 | 11.50 | 12.15 | -0.35 | -2.83% | 1 | 2,310 | 24.53% |
| AAPL250117P00160000 | 2023-06-01 2:54PM EDT | 2025-01-17 | 12.35 | 12.20 | 12.45 | -0.75 | -5.73% | 6 | 9,199 | 24.32% |
| AAPL250620P00160000 | 2023-05-31 10:19AM EDT | 2025-06-20 | 14.55 | 13.95 | 14.30 | 0.00 | - | 1 | 421 | 23.75% |
| AAPL251219P00160000 | 2023-06-01 3:23PM EDT | 2025-12-19 | 16.15 | 15.85 | 16.35 | -0.12 | -0.74% | 61 | 718 | 23.35% |
© 2023 Yahoo. Todos os direitos reservados.