AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001750002023-06-05 3:59PM EDT2023-06-095.355.305.40-1.25-18.94%13,66414,80133.25%
AAPL230616C001750002023-06-05 3:59PM EDT2023-06-166.156.056.25-1.21-16.44%11,44769,92128.44%
AAPL230623C001750002023-06-05 3:59PM EDT2023-06-236.696.406.85-1.28-16.06%8004,13226.53%
AAPL230630C001750002023-06-05 3:59PM EDT2023-06-307.317.007.45-1.15-13.59%4512,43726.03%
AAPL230707C001750002023-06-05 3:59PM EDT2023-07-077.757.707.85-1.24-13.79%38275625.05%
AAPL230714C001750002023-06-05 3:59PM EDT2023-07-148.358.258.40-0.99-10.60%1156525.20%
AAPL230721C001750002023-06-05 3:59PM EDT2023-07-218.788.708.85-1.17-11.76%4,86656,93925.08%
AAPL230818C001750002023-06-05 3:58PM EDT2023-08-1811.0410.9011.20-1.25-10.17%1,00921,58627.39%
AAPL230915C001750002023-06-05 3:58PM EDT2023-09-1512.6012.6512.75-1.32-9.48%98024,09627.56%
AAPL231020C001750002023-06-05 3:59PM EDT2023-10-2014.6214.3514.65-1.18-7.47%2049,44428.24%
AAPL231117C001750002023-06-05 3:16PM EDT2023-11-1716.0016.2016.45-1.53-8.73%723,96929.57%
AAPL231215C001750002023-06-05 3:45PM EDT2023-12-1517.2017.4517.75-1.55-8.27%20519,81529.90%
AAPL240119C001750002023-06-05 3:53PM EDT2024-01-1919.1019.0019.30-1.22-6.00%63639,18330.32%
AAPL240315C001750002023-06-05 3:22PM EDT2024-03-1521.7021.6021.90-1.17-5.12%971,78531.38%
AAPL240621C001750002023-06-05 3:52PM EDT2024-06-2125.2225.1025.80-1.35-5.08%1229,43432.53%
AAPL240920C001750002023-06-05 3:47PM EDT2024-09-2027.9328.2028.75-1.86-6.24%2931032.97%
AAPL241220C001750002023-06-05 3:18PM EDT2024-12-2031.4531.0031.80-0.95-2.93%3578133.73%
AAPL250117C001750002023-06-05 3:33PM EDT2025-01-1732.0031.7032.70-1.30-3.90%1924,68833.95%
AAPL250620C001750002023-06-05 3:04PM EDT2025-06-2035.9035.6036.50-1.03-2.79%1447934.11%
AAPL251219C001750002023-06-05 3:58PM EDT2025-12-1940.0739.4041.15-0.83-2.03%331,13234.85%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001750002023-06-05 3:59PM EDT2023-06-090.550.550.58-0.08-12.70%68,87318,24628.81%
AAPL230616P001750002023-06-05 3:59PM EDT2023-06-161.181.151.19+0.07+6.31%24,77826,80623.85%
AAPL230623P001750002023-06-05 3:59PM EDT2023-06-231.661.581.64+0.18+12.16%7,3734,52622.02%
AAPL230630P001750002023-06-05 3:59PM EDT2023-06-302.042.002.14+0.16+8.51%8,2622,37721.73%
AAPL230707P001750002023-06-05 3:59PM EDT2023-07-072.352.302.51+0.16+7.31%1,5191,36521.16%
AAPL230714P001750002023-06-05 3:59PM EDT2023-07-142.702.682.88+0.19+7.57%4437920.89%
AAPL230721P001750002023-06-05 3:59PM EDT2023-07-213.002.973.05+0.14+4.90%10,27734,20919.97%
AAPL230818P001750002023-06-05 3:59PM EDT2023-08-184.834.805.00+0.18+3.87%3,5688,65622.17%
AAPL230915P001750002023-06-05 3:57PM EDT2023-09-155.855.755.90+0.23+4.09%1,86016,09021.37%
AAPL231020P001750002023-06-05 3:58PM EDT2023-10-207.006.857.00+0.25+3.70%2,4977,38921.04%
AAPL231117P001750002023-06-05 3:17PM EDT2023-11-178.458.108.25+0.50+6.29%4672,82621.86%
AAPL231215P001750002023-06-05 3:42PM EDT2023-12-159.078.808.95+0.32+3.66%10,0255,31321.60%
AAPL240119P001750002023-06-05 3:56PM EDT2024-01-199.659.609.80+0.25+2.66%75616,46621.41%
AAPL240315P001750002023-06-05 3:37PM EDT2024-03-1511.4011.0511.55+0.44+4.01%1151,50822.03%
AAPL240621P001750002023-06-05 3:48PM EDT2024-06-2113.5012.8513.70+0.35+2.66%2466,52422.01%
AAPL240920P001750002023-06-05 2:24PM EDT2024-09-2013.8414.4515.40-1.11-7.42%1938721.92%
AAPL241220P001750002023-06-05 3:21PM EDT2024-12-2017.4015.8517.40+1.06+6.49%591922.39%
AAPL250117P001750002023-06-05 12:08PM EDT2025-01-1715.7016.7017.50-1.30-7.65%75,57221.97%
AAPL250620P001750002023-06-05 10:43AM EDT2025-06-2018.0418.8520.00-0.71-3.79%561822.08%
AAPL251219P001750002023-06-05 2:33PM EDT2025-12-1920.5020.7521.90-0.10-0.49%222,51121.52%