AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001800002023-06-06 3:59PM EDT2023-06-091.110.000.000.00-128,09801.56%
AAPL230616C001800002023-06-06 3:59PM EDT2023-06-162.270.000.000.00-33,81500.78%
AAPL230623C001800002023-06-06 3:59PM EDT2023-06-232.830.000.000.00-3,61800.78%
AAPL230630C001800002023-06-06 3:58PM EDT2023-06-303.550.000.000.00-5,00200.39%
AAPL230707C001800002023-06-06 3:59PM EDT2023-07-073.960.000.000.00-1,49900.39%
AAPL230714C001800002023-06-06 3:58PM EDT2023-07-144.530.000.000.00-1,90500.39%
AAPL230721C001800002023-06-06 3:59PM EDT2023-07-214.900.000.000.00-7,49400.39%
AAPL230818C001800002023-06-06 3:59PM EDT2023-08-187.310.000.000.00-1,61900.39%
AAPL230915C001800002023-06-06 3:59PM EDT2023-09-158.910.000.000.00-88600.20%
AAPL231020C001800002023-06-06 3:58PM EDT2023-10-2010.850.000.000.00-29400.20%
AAPL231117C001800002023-06-06 3:50PM EDT2023-11-1712.550.000.000.00-40700.20%
AAPL231215C001800002023-06-06 3:59PM EDT2023-12-1513.950.000.000.00-54100.20%
AAPL240119C001800002023-06-06 3:59PM EDT2024-01-1915.500.000.000.00-6,01200.20%
AAPL240315C001800002023-06-06 3:43PM EDT2024-03-1518.250.000.000.00-9100.20%
AAPL240621C001800002023-06-06 3:49PM EDT2024-06-2121.930.000.000.00-58200.10%
AAPL240920C001800002023-06-06 3:18PM EDT2024-09-2025.400.000.000.00-1500.10%
AAPL241220C001800002023-06-06 3:15PM EDT2024-12-2028.180.000.000.00-1200.10%
AAPL250117C001800002023-06-06 3:17PM EDT2025-01-1729.150.000.000.00-9600.10%
AAPL250620C001800002023-06-06 3:55PM EDT2025-06-2033.050.000.000.00-1500.10%
AAPL251219C001800002023-06-06 3:57PM EDT2025-12-1937.000.000.000.00-31800.10%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001800002023-06-06 3:59PM EDT2023-06-091.830.000.000.00-36,37800.00%
AAPL230616P001800002023-06-06 3:59PM EDT2023-06-162.760.000.000.00-7,67200.00%
AAPL230623P001800002023-06-06 3:59PM EDT2023-06-233.200.000.000.00-4,61400.00%
AAPL230630P001800002023-06-06 3:56PM EDT2023-06-303.570.000.000.00-3,05100.00%
AAPL230707P001800002023-06-06 3:59PM EDT2023-07-073.900.000.000.00-69500.00%
AAPL230714P001800002023-06-06 3:55PM EDT2023-07-144.250.000.000.00-89100.00%
AAPL230721P001800002023-06-06 3:58PM EDT2023-07-214.550.000.000.00-2,02400.00%
AAPL230818P001800002023-06-06 3:57PM EDT2023-08-186.400.000.000.00-1,19300.00%
AAPL230915P001800002023-06-06 3:52PM EDT2023-09-157.480.000.000.00-1,47500.00%
AAPL231020P001800002023-06-06 3:57PM EDT2023-10-208.550.000.000.00-2,11500.00%
AAPL231117P001800002023-06-06 3:50PM EDT2023-11-179.900.000.000.00-8900.00%
AAPL231215P001800002023-06-06 3:57PM EDT2023-12-1510.510.000.000.00-15400.00%
AAPL240119P001800002023-06-06 3:43PM EDT2024-01-1911.360.000.000.00-68800.00%
AAPL240315P001800002023-06-06 3:41PM EDT2024-03-1512.920.000.000.00-200.00%
AAPL240621P001800002023-06-06 12:40PM EDT2024-06-2115.300.000.000.00-9300.00%
AAPL240920P001800002023-06-06 1:23PM EDT2024-09-2017.050.000.000.00-3800.00%
AAPL241220P001800002023-06-06 3:03PM EDT2024-12-2018.200.000.000.00-2600.00%
AAPL250117P001800002023-06-06 3:44PM EDT2025-01-1718.600.000.000.00-900.00%
AAPL250620P001800002023-06-06 11:25AM EDT2025-06-2021.500.000.000.00-100.00%
AAPL251219P001800002023-06-06 3:59PM EDT2025-12-1922.900.000.000.00-12700.00%