AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001650002023-06-05 3:57PM EDT2023-06-0914.7314.5015.10-1.57-9.63%2245,55950.98%
AAPL230616C001650002023-06-05 3:57PM EDT2023-06-1615.1114.5515.30-1.38-8.37%1,16174,04541.31%
AAPL230623C001650002023-06-05 3:59PM EDT2023-06-2315.4014.9015.85-1.45-8.61%36872938.72%
AAPL230630C001650002023-06-05 3:25PM EDT2023-06-3015.6015.2016.35-1.60-9.30%9031337.13%
AAPL230707C001650002023-06-05 3:47PM EDT2023-07-0715.4016.0016.80-1.95-11.24%2411135.95%
AAPL230714C001650002023-06-05 3:51PM EDT2023-07-1416.0716.0016.90-1.78-9.97%22433.18%
AAPL230721C001650002023-06-05 3:27PM EDT2023-07-2116.5016.7517.15-1.70-9.34%1,63716,39631.92%
AAPL230818C001650002023-06-05 3:25PM EDT2023-08-1818.3818.4018.80-1.62-8.10%3059,90231.83%
AAPL230915C001650002023-06-05 3:12PM EDT2023-09-1519.4519.9020.20-1.74-8.21%40611,25431.60%
AAPL231020C001650002023-06-05 3:49PM EDT2023-10-2021.3021.5521.95-1.80-7.79%1164,26431.93%
AAPL231117C001650002023-06-05 3:05PM EDT2023-11-1723.0523.2023.55-1.75-7.06%442,72232.87%
AAPL231215C001650002023-06-05 3:58PM EDT2023-12-1524.5024.4524.70-1.45-5.59%196,06432.87%
AAPL240119C001650002023-06-05 3:58PM EDT2024-01-1925.9325.9026.15-1.23-4.53%72018,52433.10%
AAPL240315C001650002023-06-05 3:12PM EDT2024-03-1528.3028.0528.60-1.36-4.59%691,82633.93%
AAPL240621C001650002023-06-05 3:51PM EDT2024-06-2131.4531.5032.25-1.05-3.23%1315,00434.70%
AAPL240920C001650002023-06-05 11:22AM EDT2024-09-2038.4234.3035.15+2.12+5.84%536035.05%
AAPL241220C001650002023-06-05 1:39PM EDT2024-12-2040.5736.9037.90+2.57+6.76%326135.46%
AAPL250117C001650002023-06-05 2:40PM EDT2025-01-1739.2537.8038.45-0.12-0.30%2275,22935.27%
AAPL250620C001650002023-06-05 2:11PM EDT2025-06-2044.1041.3542.35+1.90+4.50%384135.57%
AAPL251219C001650002023-06-05 3:57PM EDT2025-12-1946.0045.0546.20-0.85-1.81%342,55335.58%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001650002023-06-05 3:59PM EDT2023-06-090.070.050.07-0.03-30.00%4,9186,97741.21%
AAPL230616P001650002023-06-05 3:59PM EDT2023-06-160.240.240.26-0.01-4.00%8,29889,37331.89%
AAPL230623P001650002023-06-05 3:57PM EDT2023-06-230.370.360.390.00-9196,00227.39%
AAPL230630P001650002023-06-05 3:59PM EDT2023-06-300.540.510.57-0.01-1.82%1,5705,41925.64%
AAPL230707P001650002023-06-05 3:59PM EDT2023-07-070.720.680.78+0.04+5.88%72175024.81%
AAPL230714P001650002023-06-05 3:45PM EDT2023-07-141.010.900.95+0.09+9.78%19151523.88%
AAPL230721P001650002023-06-05 3:59PM EDT2023-07-211.111.091.140.00-5,70129,35723.35%
AAPL230818P001650002023-06-05 3:58PM EDT2023-08-182.462.282.52+0.04+1.65%1,1439,71324.96%
AAPL230915P001650002023-06-05 3:59PM EDT2023-09-153.253.203.45+0.05+1.56%1,68012,38324.54%
AAPL231020P001650002023-06-05 3:48PM EDT2023-10-204.424.204.30+0.22+5.24%2943,83523.63%
AAPL231117P001650002023-06-05 3:25PM EDT2023-11-175.355.255.40-0.05-0.93%5651,72124.31%
AAPL231215P001650002023-06-05 3:49PM EDT2023-12-156.205.906.30+0.30+5.08%3697,01024.53%
AAPL240119P001650002023-06-05 3:17PM EDT2024-01-196.806.606.80+0.23+3.50%1,26628,52523.60%
AAPL240315P001650002023-06-05 3:05PM EDT2024-03-158.358.008.25+0.45+5.70%4181,15123.78%
AAPL240621P001650002023-06-05 3:56PM EDT2024-06-2110.069.6510.30+0.26+2.65%2104,35723.66%
AAPL240920P001650002023-06-05 3:00PM EDT2024-09-2011.1311.3012.10-0.24-2.11%7429823.72%
AAPL241220P001650002023-06-05 1:57PM EDT2024-12-2012.5012.6013.75-0.45-3.47%1062523.77%
AAPL250117P001650002023-06-05 3:00PM EDT2025-01-1713.0313.3013.90-0.37-2.76%936,14923.38%
AAPL250620P001650002023-06-05 3:27PM EDT2025-06-2015.7015.2016.10+0.11+0.71%61,06123.18%
AAPL251219P001650002023-06-05 3:22PM EDT2025-12-1917.6817.1018.50+0.48+2.79%4668423.08%