AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00170000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 9.90 | 9.70 | 10.20 | -1.45 | -12.78% | 2,481 | 6,707 | 48.15% |
| AAPL230616C00170000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 10.47 | 10.15 | 10.55 | -1.25 | -10.67% | 5,234 | 57,406 | 33.84% |
| AAPL230623C00170000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 10.79 | 10.35 | 11.00 | -1.43 | -11.70% | 621 | 1,667 | 30.69% |
| AAPL230630C00170000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 11.26 | 10.75 | 11.50 | -1.39 | -10.99% | 611 | 1,325 | 29.68% |
| AAPL230707C00170000 | 2023-06-05 3:29PM EDT | 2023-07-07 | 11.55 | 11.60 | 11.90 | -1.37 | -10.60% | 98 | 221 | 28.66% |
| AAPL230714C00170000 | 2023-06-05 3:26PM EDT | 2023-07-14 | 11.90 | 11.75 | 12.30 | -1.60 | -11.85% | 63 | 5 | 28.10% |
| AAPL230721C00170000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 12.55 | 12.50 | 12.75 | -1.30 | -9.39% | 2,061 | 32,107 | 28.02% |
| AAPL230818C00170000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 14.60 | 14.55 | 14.80 | -1.35 | -8.46% | 715 | 19,363 | 29.42% |
| AAPL230915C00170000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 16.05 | 16.05 | 16.35 | -1.50 | -8.55% | 598 | 25,488 | 29.59% |
| AAPL231020C00170000 | 2023-06-05 3:23PM EDT | 2023-10-20 | 18.15 | 17.80 | 18.20 | -1.12 | -5.81% | 503 | 5,889 | 30.11% |
| AAPL231117C00170000 | 2023-06-05 3:45PM EDT | 2023-11-17 | 19.21 | 19.60 | 19.85 | -1.75 | -8.35% | 76 | 3,042 | 31.11% |
| AAPL231215C00170000 | 2023-06-05 3:41PM EDT | 2023-12-15 | 20.60 | 20.80 | 21.20 | -1.24 | -5.68% | 207 | 9,092 | 31.53% |
| AAPL240119C00170000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 22.45 | 22.35 | 22.50 | -1.29 | -5.43% | 2,671 | 31,404 | 31.45% |
| AAPL240315C00170000 | 2023-06-05 3:52PM EDT | 2024-03-15 | 24.75 | 24.80 | 25.10 | -1.17 | -4.51% | 85 | 3,450 | 32.53% |
| AAPL240621C00170000 | 2023-06-05 3:50PM EDT | 2024-06-21 | 26.05 | 28.35 | 28.80 | -3.67 | -12.35% | 225 | 10,873 | 33.38% |
| AAPL240920C00170000 | 2023-06-05 1:17PM EDT | 2024-09-20 | 35.44 | 31.05 | 32.10 | +3.19 | +9.89% | 17 | 360 | 34.27% |
| AAPL241220C00170000 | 2023-06-05 3:04PM EDT | 2024-12-20 | 34.07 | 33.70 | 35.05 | -1.14 | -3.24% | 36 | 149 | 34.90% |
| AAPL250117C00170000 | 2023-06-05 3:43PM EDT | 2025-01-17 | 34.90 | 34.90 | 35.80 | -1.29 | -3.56% | 192 | 4,799 | 34.93% |
| AAPL250620C00170000 | 2023-06-05 3:10PM EDT | 2025-06-20 | 37.90 | 38.40 | 39.35 | -2.06 | -5.16% | 122 | 1,388 | 34.80% |
| AAPL251219C00170000 | 2023-06-05 3:58PM EDT | 2025-12-19 | 43.05 | 42.15 | 43.70 | -0.75 | -1.71% | 285 | 1,263 | 35.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00170000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.13 | 0.13 | 0.16 | -0.06 | -31.58% | 30,318 | 13,060 | 33.69% |
| AAPL230616P00170000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 18,154 | 55,026 | 26.69% |
| AAPL230623P00170000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.73 | 0.70 | 0.75 | -0.01 | -1.35% | 2,736 | 10,275 | 24.17% |
| AAPL230630P00170000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 1.06 | 0.99 | 1.06 | +0.08 | +8.16% | 5,603 | 6,787 | 23.21% |
| AAPL230707P00170000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 1.27 | 1.24 | 1.31 | +0.05 | +4.10% | 2,077 | 1,976 | 22.28% |
| AAPL230714P00170000 | 2023-06-05 3:58PM EDT | 2023-07-14 | 1.63 | 1.55 | 1.61 | +0.11 | +7.24% | 409 | 742 | 21.99% |
| AAPL230721P00170000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 1.85 | 1.81 | 1.86 | +0.05 | +2.78% | 8,010 | 26,271 | 21.57% |
| AAPL230818P00170000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 3.25 | 3.25 | 3.50 | -0.18 | -5.25% | 2,515 | 19,232 | 23.32% |
| AAPL230915P00170000 | 2023-06-05 3:49PM EDT | 2023-09-15 | 4.60 | 4.30 | 4.40 | +0.29 | +6.73% | 1,230 | 23,654 | 22.61% |
| AAPL231020P00170000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 5.40 | 5.40 | 5.50 | +0.05 | +0.93% | 583 | 7,007 | 22.35% |
| AAPL231117P00170000 | 2023-06-05 3:54PM EDT | 2023-11-17 | 6.60 | 6.55 | 6.70 | +0.15 | +2.33% | 241 | 2,459 | 23.12% |
| AAPL231215P00170000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 7.37 | 7.25 | 7.40 | +0.17 | +2.36% | 1,870 | 2,863 | 22.85% |
| AAPL240119P00170000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 8.05 | 8.00 | 8.15 | +0.22 | +2.81% | 12,096 | 44,686 | 22.46% |
| AAPL240315P00170000 | 2023-06-05 3:48PM EDT | 2024-03-15 | 9.75 | 9.15 | 10.00 | +0.44 | +4.73% | 568 | 2,163 | 23.27% |
| AAPL240621P00170000 | 2023-06-05 3:55PM EDT | 2024-06-21 | 11.63 | 11.05 | 12.05 | +0.30 | +2.65% | 451 | 7,201 | 23.06% |
| AAPL240920P00170000 | 2023-06-05 3:55PM EDT | 2024-09-20 | 13.23 | 12.70 | 13.75 | +0.18 | +1.38% | 161 | 565 | 22.93% |
| AAPL241220P00170000 | 2023-06-05 10:42AM EDT | 2024-12-20 | 13.85 | 14.10 | 15.40 | -1.79 | -11.45% | 4 | 2,123 | 22.97% |
| AAPL250117P00170000 | 2023-06-05 3:56PM EDT | 2025-01-17 | 15.15 | 14.95 | 15.75 | +0.25 | +1.68% | 47 | 11,070 | 22.82% |
| AAPL250620P00170000 | 2023-06-05 11:40AM EDT | 2025-06-20 | 16.04 | 16.95 | 17.80 | -0.90 | -5.31% | 82 | 2,670 | 22.45% |
| AAPL251219P00170000 | 2023-06-05 1:34PM EDT | 2025-12-19 | 17.97 | 18.85 | 20.35 | -0.87 | -4.62% | 14 | 365 | 22.49% |
© 2023 Yahoo. Todos os direitos reservados.