AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00165000 | 2023-06-05 3:57PM EDT | 2023-06-09 | 14.73 | 14.50 | 15.10 | -1.57 | -9.63% | 224 | 5,559 | 50.98% |
| AAPL230616C00165000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 15.11 | 14.55 | 15.30 | -1.38 | -8.37% | 1,161 | 74,045 | 41.31% |
| AAPL230623C00165000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 15.40 | 14.90 | 15.85 | -1.45 | -8.61% | 368 | 729 | 38.72% |
| AAPL230630C00165000 | 2023-06-05 3:25PM EDT | 2023-06-30 | 15.60 | 15.20 | 16.35 | -1.60 | -9.30% | 90 | 313 | 37.13% |
| AAPL230707C00165000 | 2023-06-05 3:47PM EDT | 2023-07-07 | 15.40 | 16.00 | 16.80 | -1.95 | -11.24% | 24 | 111 | 35.95% |
| AAPL230714C00165000 | 2023-06-05 3:51PM EDT | 2023-07-14 | 16.07 | 16.00 | 16.90 | -1.78 | -9.97% | 22 | 4 | 33.18% |
| AAPL230721C00165000 | 2023-06-05 3:27PM EDT | 2023-07-21 | 16.50 | 16.75 | 17.15 | -1.70 | -9.34% | 1,637 | 16,396 | 31.92% |
| AAPL230818C00165000 | 2023-06-05 3:25PM EDT | 2023-08-18 | 18.38 | 18.40 | 18.80 | -1.62 | -8.10% | 305 | 9,902 | 31.83% |
| AAPL230915C00165000 | 2023-06-05 3:12PM EDT | 2023-09-15 | 19.45 | 19.90 | 20.20 | -1.74 | -8.21% | 406 | 11,254 | 31.60% |
| AAPL231020C00165000 | 2023-06-05 3:49PM EDT | 2023-10-20 | 21.30 | 21.55 | 21.95 | -1.80 | -7.79% | 116 | 4,264 | 31.93% |
| AAPL231117C00165000 | 2023-06-05 3:05PM EDT | 2023-11-17 | 23.05 | 23.20 | 23.55 | -1.75 | -7.06% | 44 | 2,722 | 32.87% |
| AAPL231215C00165000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 24.50 | 24.45 | 24.70 | -1.45 | -5.59% | 19 | 6,064 | 32.87% |
| AAPL240119C00165000 | 2023-06-05 3:58PM EDT | 2024-01-19 | 25.93 | 25.90 | 26.15 | -1.23 | -4.53% | 720 | 18,524 | 33.10% |
| AAPL240315C00165000 | 2023-06-05 3:12PM EDT | 2024-03-15 | 28.30 | 28.05 | 28.60 | -1.36 | -4.59% | 69 | 1,826 | 33.93% |
| AAPL240621C00165000 | 2023-06-05 3:51PM EDT | 2024-06-21 | 31.45 | 31.50 | 32.25 | -1.05 | -3.23% | 131 | 5,004 | 34.70% |
| AAPL240920C00165000 | 2023-06-05 11:22AM EDT | 2024-09-20 | 38.42 | 34.30 | 35.15 | +2.12 | +5.84% | 5 | 360 | 35.05% |
| AAPL241220C00165000 | 2023-06-05 1:39PM EDT | 2024-12-20 | 40.57 | 36.90 | 37.90 | +2.57 | +6.76% | 3 | 261 | 35.46% |
| AAPL250117C00165000 | 2023-06-05 2:40PM EDT | 2025-01-17 | 39.25 | 37.80 | 38.45 | -0.12 | -0.30% | 227 | 5,229 | 35.27% |
| AAPL250620C00165000 | 2023-06-05 2:11PM EDT | 2025-06-20 | 44.10 | 41.35 | 42.35 | +1.90 | +4.50% | 3 | 841 | 35.57% |
| AAPL251219C00165000 | 2023-06-05 3:57PM EDT | 2025-12-19 | 46.00 | 45.05 | 46.20 | -0.85 | -1.81% | 34 | 2,553 | 35.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00165000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 4,918 | 6,977 | 41.21% |
| AAPL230616P00165000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 8,298 | 89,373 | 31.89% |
| AAPL230623P00165000 | 2023-06-05 3:57PM EDT | 2023-06-23 | 0.37 | 0.36 | 0.39 | 0.00 | - | 919 | 6,002 | 27.39% |
| AAPL230630P00165000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 0.54 | 0.51 | 0.57 | -0.01 | -1.82% | 1,570 | 5,419 | 25.64% |
| AAPL230707P00165000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 0.72 | 0.68 | 0.78 | +0.04 | +5.88% | 721 | 750 | 24.81% |
| AAPL230714P00165000 | 2023-06-05 3:45PM EDT | 2023-07-14 | 1.01 | 0.90 | 0.95 | +0.09 | +9.78% | 191 | 515 | 23.88% |
| AAPL230721P00165000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 1.11 | 1.09 | 1.14 | 0.00 | - | 5,701 | 29,357 | 23.35% |
| AAPL230818P00165000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 2.46 | 2.28 | 2.52 | +0.04 | +1.65% | 1,143 | 9,713 | 24.96% |
| AAPL230915P00165000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 3.25 | 3.20 | 3.45 | +0.05 | +1.56% | 1,680 | 12,383 | 24.54% |
| AAPL231020P00165000 | 2023-06-05 3:48PM EDT | 2023-10-20 | 4.42 | 4.20 | 4.30 | +0.22 | +5.24% | 294 | 3,835 | 23.63% |
| AAPL231117P00165000 | 2023-06-05 3:25PM EDT | 2023-11-17 | 5.35 | 5.25 | 5.40 | -0.05 | -0.93% | 565 | 1,721 | 24.31% |
| AAPL231215P00165000 | 2023-06-05 3:49PM EDT | 2023-12-15 | 6.20 | 5.90 | 6.30 | +0.30 | +5.08% | 369 | 7,010 | 24.53% |
| AAPL240119P00165000 | 2023-06-05 3:17PM EDT | 2024-01-19 | 6.80 | 6.60 | 6.80 | +0.23 | +3.50% | 1,266 | 28,525 | 23.60% |
| AAPL240315P00165000 | 2023-06-05 3:05PM EDT | 2024-03-15 | 8.35 | 8.00 | 8.25 | +0.45 | +5.70% | 418 | 1,151 | 23.78% |
| AAPL240621P00165000 | 2023-06-05 3:56PM EDT | 2024-06-21 | 10.06 | 9.65 | 10.30 | +0.26 | +2.65% | 210 | 4,357 | 23.66% |
| AAPL240920P00165000 | 2023-06-05 3:00PM EDT | 2024-09-20 | 11.13 | 11.30 | 12.10 | -0.24 | -2.11% | 74 | 298 | 23.72% |
| AAPL241220P00165000 | 2023-06-05 1:57PM EDT | 2024-12-20 | 12.50 | 12.60 | 13.75 | -0.45 | -3.47% | 10 | 625 | 23.77% |
| AAPL250117P00165000 | 2023-06-05 3:00PM EDT | 2025-01-17 | 13.03 | 13.30 | 13.90 | -0.37 | -2.76% | 93 | 6,149 | 23.38% |
| AAPL250620P00165000 | 2023-06-05 3:27PM EDT | 2025-06-20 | 15.70 | 15.20 | 16.10 | +0.11 | +0.71% | 6 | 1,061 | 23.18% |
| AAPL251219P00165000 | 2023-06-05 3:22PM EDT | 2025-12-19 | 17.68 | 17.10 | 18.50 | +0.48 | +2.79% | 46 | 684 | 23.08% |
© 2023 Yahoo. Todos os direitos reservados.