AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001700002023-06-05 3:56PM EDT2023-06-099.909.7010.20-1.45-12.78%2,4816,70748.15%
AAPL230616C001700002023-06-05 3:59PM EDT2023-06-1610.4710.1510.55-1.25-10.67%5,23457,40633.84%
AAPL230623C001700002023-06-05 3:59PM EDT2023-06-2310.7910.3511.00-1.43-11.70%6211,66730.69%
AAPL230630C001700002023-06-05 3:57PM EDT2023-06-3011.2610.7511.50-1.39-10.99%6111,32529.68%
AAPL230707C001700002023-06-05 3:29PM EDT2023-07-0711.5511.6011.90-1.37-10.60%9822128.66%
AAPL230714C001700002023-06-05 3:26PM EDT2023-07-1411.9011.7512.30-1.60-11.85%63528.10%
AAPL230721C001700002023-06-05 3:59PM EDT2023-07-2112.5512.5012.75-1.30-9.39%2,06132,10728.02%
AAPL230818C001700002023-06-05 3:58PM EDT2023-08-1814.6014.5514.80-1.35-8.46%71519,36329.42%
AAPL230915C001700002023-06-05 3:58PM EDT2023-09-1516.0516.0516.35-1.50-8.55%59825,48829.59%
AAPL231020C001700002023-06-05 3:23PM EDT2023-10-2018.1517.8018.20-1.12-5.81%5035,88930.11%
AAPL231117C001700002023-06-05 3:45PM EDT2023-11-1719.2119.6019.85-1.75-8.35%763,04231.11%
AAPL231215C001700002023-06-05 3:41PM EDT2023-12-1520.6020.8021.20-1.24-5.68%2079,09231.53%
AAPL240119C001700002023-06-05 3:59PM EDT2024-01-1922.4522.3522.50-1.29-5.43%2,67131,40431.45%
AAPL240315C001700002023-06-05 3:52PM EDT2024-03-1524.7524.8025.10-1.17-4.51%853,45032.53%
AAPL240621C001700002023-06-05 3:50PM EDT2024-06-2126.0528.3528.80-3.67-12.35%22510,87333.38%
AAPL240920C001700002023-06-05 1:17PM EDT2024-09-2035.4431.0532.10+3.19+9.89%1736034.27%
AAPL241220C001700002023-06-05 3:04PM EDT2024-12-2034.0733.7035.05-1.14-3.24%3614934.90%
AAPL250117C001700002023-06-05 3:43PM EDT2025-01-1734.9034.9035.80-1.29-3.56%1924,79934.93%
AAPL250620C001700002023-06-05 3:10PM EDT2025-06-2037.9038.4039.35-2.06-5.16%1221,38834.80%
AAPL251219C001700002023-06-05 3:58PM EDT2025-12-1943.0542.1543.70-0.75-1.71%2851,26335.28%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001700002023-06-05 3:59PM EDT2023-06-090.130.130.16-0.06-31.58%30,31813,06033.69%
AAPL230616P001700002023-06-05 3:59PM EDT2023-06-160.460.450.47-0.03-6.12%18,15455,02626.69%
AAPL230623P001700002023-06-05 3:59PM EDT2023-06-230.730.700.75-0.01-1.35%2,73610,27524.17%
AAPL230630P001700002023-06-05 3:59PM EDT2023-06-301.060.991.06+0.08+8.16%5,6036,78723.21%
AAPL230707P001700002023-06-05 3:59PM EDT2023-07-071.271.241.31+0.05+4.10%2,0771,97622.28%
AAPL230714P001700002023-06-05 3:58PM EDT2023-07-141.631.551.61+0.11+7.24%40974221.99%
AAPL230721P001700002023-06-05 3:59PM EDT2023-07-211.851.811.86+0.05+2.78%8,01026,27121.57%
AAPL230818P001700002023-06-05 3:59PM EDT2023-08-183.253.253.50-0.18-5.25%2,51519,23223.32%
AAPL230915P001700002023-06-05 3:49PM EDT2023-09-154.604.304.40+0.29+6.73%1,23023,65422.61%
AAPL231020P001700002023-06-05 3:59PM EDT2023-10-205.405.405.50+0.05+0.93%5837,00722.35%
AAPL231117P001700002023-06-05 3:54PM EDT2023-11-176.606.556.70+0.15+2.33%2412,45923.12%
AAPL231215P001700002023-06-05 3:58PM EDT2023-12-157.377.257.40+0.17+2.36%1,8702,86322.85%
AAPL240119P001700002023-06-05 3:59PM EDT2024-01-198.058.008.15+0.22+2.81%12,09644,68622.46%
AAPL240315P001700002023-06-05 3:48PM EDT2024-03-159.759.1510.00+0.44+4.73%5682,16323.27%
AAPL240621P001700002023-06-05 3:55PM EDT2024-06-2111.6311.0512.05+0.30+2.65%4517,20123.06%
AAPL240920P001700002023-06-05 3:55PM EDT2024-09-2013.2312.7013.75+0.18+1.38%16156522.93%
AAPL241220P001700002023-06-05 10:42AM EDT2024-12-2013.8514.1015.40-1.79-11.45%42,12322.97%
AAPL250117P001700002023-06-05 3:56PM EDT2025-01-1715.1514.9515.75+0.25+1.68%4711,07022.82%
AAPL250620P001700002023-06-05 11:40AM EDT2025-06-2016.0416.9517.80-0.90-5.31%822,67022.45%
AAPL251219P001700002023-06-05 1:34PM EDT2025-12-1917.9718.8520.35-0.87-4.62%1436522.49%