AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00175000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 5.35 | 5.30 | 5.40 | -1.25 | -18.94% | 13,664 | 14,801 | 33.25% |
| AAPL230616C00175000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 6.15 | 6.05 | 6.25 | -1.21 | -16.44% | 11,447 | 69,921 | 28.44% |
| AAPL230623C00175000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 6.69 | 6.40 | 6.85 | -1.28 | -16.06% | 800 | 4,132 | 26.53% |
| AAPL230630C00175000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 7.31 | 7.00 | 7.45 | -1.15 | -13.59% | 451 | 2,437 | 26.03% |
| AAPL230707C00175000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 7.75 | 7.70 | 7.85 | -1.24 | -13.79% | 382 | 756 | 25.05% |
| AAPL230714C00175000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 8.35 | 8.25 | 8.40 | -0.99 | -10.60% | 115 | 65 | 25.20% |
| AAPL230721C00175000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 8.78 | 8.70 | 8.85 | -1.17 | -11.76% | 4,866 | 56,939 | 25.08% |
| AAPL230818C00175000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 11.04 | 10.90 | 11.20 | -1.25 | -10.17% | 1,009 | 21,586 | 27.39% |
| AAPL230915C00175000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 12.60 | 12.65 | 12.75 | -1.32 | -9.48% | 980 | 24,096 | 27.56% |
| AAPL231020C00175000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 14.62 | 14.35 | 14.65 | -1.18 | -7.47% | 204 | 9,444 | 28.24% |
| AAPL231117C00175000 | 2023-06-05 3:16PM EDT | 2023-11-17 | 16.00 | 16.20 | 16.45 | -1.53 | -8.73% | 72 | 3,969 | 29.57% |
| AAPL231215C00175000 | 2023-06-05 3:45PM EDT | 2023-12-15 | 17.20 | 17.45 | 17.75 | -1.55 | -8.27% | 205 | 19,815 | 29.90% |
| AAPL240119C00175000 | 2023-06-05 3:53PM EDT | 2024-01-19 | 19.10 | 19.00 | 19.30 | -1.22 | -6.00% | 636 | 39,183 | 30.32% |
| AAPL240315C00175000 | 2023-06-05 3:22PM EDT | 2024-03-15 | 21.70 | 21.60 | 21.90 | -1.17 | -5.12% | 97 | 1,785 | 31.38% |
| AAPL240621C00175000 | 2023-06-05 3:52PM EDT | 2024-06-21 | 25.22 | 25.10 | 25.80 | -1.35 | -5.08% | 122 | 9,434 | 32.53% |
| AAPL240920C00175000 | 2023-06-05 3:47PM EDT | 2024-09-20 | 27.93 | 28.20 | 28.75 | -1.86 | -6.24% | 29 | 310 | 32.97% |
| AAPL241220C00175000 | 2023-06-05 3:18PM EDT | 2024-12-20 | 31.45 | 31.00 | 31.80 | -0.95 | -2.93% | 35 | 781 | 33.73% |
| AAPL250117C00175000 | 2023-06-05 3:33PM EDT | 2025-01-17 | 32.00 | 31.70 | 32.70 | -1.30 | -3.90% | 192 | 4,688 | 33.95% |
| AAPL250620C00175000 | 2023-06-05 3:04PM EDT | 2025-06-20 | 35.90 | 35.60 | 36.50 | -1.03 | -2.79% | 14 | 479 | 34.11% |
| AAPL251219C00175000 | 2023-06-05 3:58PM EDT | 2025-12-19 | 40.07 | 39.40 | 41.15 | -0.83 | -2.03% | 33 | 1,132 | 34.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00175000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.55 | 0.55 | 0.58 | -0.08 | -12.70% | 68,873 | 18,246 | 28.81% |
| AAPL230616P00175000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 1.18 | 1.15 | 1.19 | +0.07 | +6.31% | 24,778 | 26,806 | 23.85% |
| AAPL230623P00175000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 1.66 | 1.58 | 1.64 | +0.18 | +12.16% | 7,373 | 4,526 | 22.02% |
| AAPL230630P00175000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 2.04 | 2.00 | 2.14 | +0.16 | +8.51% | 8,262 | 2,377 | 21.73% |
| AAPL230707P00175000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 2.35 | 2.30 | 2.51 | +0.16 | +7.31% | 1,519 | 1,365 | 21.16% |
| AAPL230714P00175000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 2.70 | 2.68 | 2.88 | +0.19 | +7.57% | 443 | 79 | 20.89% |
| AAPL230721P00175000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 3.00 | 2.97 | 3.05 | +0.14 | +4.90% | 10,277 | 34,209 | 19.97% |
| AAPL230818P00175000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 4.83 | 4.80 | 5.00 | +0.18 | +3.87% | 3,568 | 8,656 | 22.17% |
| AAPL230915P00175000 | 2023-06-05 3:57PM EDT | 2023-09-15 | 5.85 | 5.75 | 5.90 | +0.23 | +4.09% | 1,860 | 16,090 | 21.37% |
| AAPL231020P00175000 | 2023-06-05 3:58PM EDT | 2023-10-20 | 7.00 | 6.85 | 7.00 | +0.25 | +3.70% | 2,497 | 7,389 | 21.04% |
| AAPL231117P00175000 | 2023-06-05 3:17PM EDT | 2023-11-17 | 8.45 | 8.10 | 8.25 | +0.50 | +6.29% | 467 | 2,826 | 21.86% |
| AAPL231215P00175000 | 2023-06-05 3:42PM EDT | 2023-12-15 | 9.07 | 8.80 | 8.95 | +0.32 | +3.66% | 10,025 | 5,313 | 21.60% |
| AAPL240119P00175000 | 2023-06-05 3:56PM EDT | 2024-01-19 | 9.65 | 9.60 | 9.80 | +0.25 | +2.66% | 756 | 16,466 | 21.41% |
| AAPL240315P00175000 | 2023-06-05 3:37PM EDT | 2024-03-15 | 11.40 | 11.05 | 11.55 | +0.44 | +4.01% | 115 | 1,508 | 22.03% |
| AAPL240621P00175000 | 2023-06-05 3:48PM EDT | 2024-06-21 | 13.50 | 12.85 | 13.70 | +0.35 | +2.66% | 246 | 6,524 | 22.01% |
| AAPL240920P00175000 | 2023-06-05 2:24PM EDT | 2024-09-20 | 13.84 | 14.45 | 15.40 | -1.11 | -7.42% | 19 | 387 | 21.92% |
| AAPL241220P00175000 | 2023-06-05 3:21PM EDT | 2024-12-20 | 17.40 | 15.85 | 17.40 | +1.06 | +6.49% | 5 | 919 | 22.39% |
| AAPL250117P00175000 | 2023-06-05 12:08PM EDT | 2025-01-17 | 15.70 | 16.70 | 17.50 | -1.30 | -7.65% | 7 | 5,572 | 21.97% |
| AAPL250620P00175000 | 2023-06-05 10:43AM EDT | 2025-06-20 | 18.04 | 18.85 | 20.00 | -0.71 | -3.79% | 5 | 618 | 22.08% |
| AAPL251219P00175000 | 2023-06-05 2:33PM EDT | 2025-12-19 | 20.50 | 20.75 | 21.90 | -0.10 | -0.49% | 22 | 2,511 | 21.52% |
© 2023 Yahoo. Todos os direitos reservados.