AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602C001600002023-06-01 3:29PM EDT2023-06-0219.7520.0020.20+0.67+3.51%7675860.94%
AAPL230609C001600002023-06-01 3:41PM EDT2023-06-0919.7520.1020.80+1.44+7.86%14340858.11%
AAPL230616C001600002023-06-01 3:46PM EDT2023-06-1620.1020.4520.80+2.18+12.17%53547,27343.56%
AAPL230623C001600002023-06-01 2:45PM EDT2023-06-2320.6920.6521.15+2.09+11.24%10338840.70%
AAPL230630C001600002023-06-01 1:56PM EDT2023-06-3020.9120.9521.25+2.31+12.42%39736.62%
AAPL230707C001600002023-06-01 3:29PM EDT2023-07-0721.2021.2521.80+1.36+6.85%82137.44%
AAPL230721C001600002023-06-01 3:39PM EDT2023-07-2122.0021.9022.15+2.37+12.07%22817,64934.08%
AAPL230818C001600002023-06-01 3:49PM EDT2023-08-1823.3023.5024.00+1.30+5.91%1347,70735.57%
AAPL230915C001600002023-06-01 3:35PM EDT2023-09-1524.3424.8025.00+1.34+5.83%35415,31634.01%
AAPL231020C001600002023-06-01 3:32PM EDT2023-10-2026.2826.5026.85+1.39+5.58%886,12234.76%
AAPL231117C001600002023-06-01 2:09PM EDT2023-11-1727.6527.9528.30+1.50+5.74%112,56135.38%
AAPL231215C001600002023-06-01 3:59PM EDT2023-12-1529.1029.1529.55+1.60+5.82%368,83135.60%
AAPL240119C001600002023-06-01 3:32PM EDT2024-01-1930.5030.4030.70+1.70+5.90%29427,56035.18%
AAPL240315C001600002023-06-01 1:04PM EDT2024-03-1532.4032.6033.10+1.40+4.52%313,99635.94%
AAPL240621C001600002023-06-01 3:22PM EDT2024-06-2135.8035.8536.15+0.55+1.56%1167,96335.76%
AAPL240920C001600002023-06-01 1:17PM EDT2024-09-2038.6538.4539.30+1.59+4.29%128336.51%
AAPL241220C001600002023-06-01 11:48AM EDT2024-12-2040.9440.9541.55+0.09+0.22%426536.29%
AAPL250117C001600002023-06-01 3:28PM EDT2025-01-1741.5541.6042.30+0.26+0.63%399,07636.35%
AAPL250620C001600002023-06-01 2:52PM EDT2025-06-2045.4045.0545.50+1.40+3.18%371,34835.90%
AAPL251219C001600002023-06-01 3:28PM EDT2025-12-1948.7548.3049.05+0.40+0.83%131,13335.69%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602P001600002023-06-01 3:54PM EDT2023-06-020.010.000.010.00-1,3027,19156.25%
AAPL230609P001600002023-06-01 3:48PM EDT2023-06-090.080.070.08-0.03-27.27%1,4273,44537.31%
AAPL230616P001600002023-06-01 3:59PM EDT2023-06-160.200.200.21-0.07-25.93%5,71268,62833.06%
AAPL230623P001600002023-06-01 3:38PM EDT2023-06-230.300.280.29-0.12-28.57%5554,70129.42%
AAPL230630P001600002023-06-01 3:58PM EDT2023-06-300.420.400.41-0.15-26.32%5024,09727.78%
AAPL230707P001600002023-06-01 3:30PM EDT2023-07-070.540.520.55-0.21-28.00%1201,23226.83%
AAPL230721P001600002023-06-01 3:57PM EDT2023-07-210.870.860.89-0.29-25.00%1,77339,22725.98%
AAPL230818P001600002023-06-01 3:58PM EDT2023-08-182.042.002.06-0.40-16.39%49618,07127.39%
AAPL230915P001600002023-06-01 3:48PM EDT2023-09-152.752.732.78-0.50-15.38%97318,82926.43%
AAPL231020P001600002023-06-01 3:59PM EDT2023-10-203.753.653.75-0.55-12.79%1,49211,86326.06%
AAPL231117P001600002023-06-01 3:24PM EDT2023-11-174.744.654.80-0.21-4.24%243,54426.70%
AAPL231215P001600002023-06-01 3:48PM EDT2023-12-155.455.305.45-0.65-10.66%1,5685,80626.34%
AAPL240119P001600002023-06-01 3:58PM EDT2024-01-196.086.006.10-0.72-10.59%54930,54525.72%
AAPL240315P001600002023-06-01 3:53PM EDT2024-03-157.427.257.40-0.31-4.01%5015,23025.61%
AAPL240621P001600002023-06-01 3:50PM EDT2024-06-219.089.009.20-0.79-8.00%69310,04125.07%
AAPL240920P001600002023-06-01 1:42PM EDT2024-09-2010.7010.1010.70-0.55-4.89%344124.71%
AAPL241220P001600002023-06-01 1:23PM EDT2024-12-2012.0011.5012.15-0.35-2.83%12,31024.53%
AAPL250117P001600002023-06-01 2:54PM EDT2025-01-1712.3512.2012.45-0.75-5.73%69,19924.32%
AAPL250620P001600002023-05-31 10:19AM EDT2025-06-2014.5513.9514.300.00-142123.75%
AAPL251219P001600002023-06-01 3:23PM EDT2025-12-1916.1515.8516.35-0.12-0.74%6171823.35%