AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00180000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 1.11 | 0.00 | 0.00 | 0.00 | - | 128,098 | 0 | 1.56% |
| AAPL230616C00180000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 33,815 | 0 | 0.78% |
| AAPL230623C00180000 | 2023-06-06 3:59PM EDT | 2023-06-23 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3,618 | 0 | 0.78% |
| AAPL230630C00180000 | 2023-06-06 3:58PM EDT | 2023-06-30 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5,002 | 0 | 0.39% |
| AAPL230707C00180000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.39% |
| AAPL230714C00180000 | 2023-06-06 3:58PM EDT | 2023-07-14 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1,905 | 0 | 0.39% |
| AAPL230721C00180000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7,494 | 0 | 0.39% |
| AAPL230818C00180000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 0.39% |
| AAPL230915C00180000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 8.91 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.20% |
| AAPL231020C00180000 | 2023-06-06 3:58PM EDT | 2023-10-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.20% |
| AAPL231117C00180000 | 2023-06-06 3:50PM EDT | 2023-11-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.20% |
| AAPL231215C00180000 | 2023-06-06 3:59PM EDT | 2023-12-15 | 13.95 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.20% |
| AAPL240119C00180000 | 2023-06-06 3:59PM EDT | 2024-01-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6,012 | 0 | 0.20% |
| AAPL240315C00180000 | 2023-06-06 3:43PM EDT | 2024-03-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| AAPL240621C00180000 | 2023-06-06 3:49PM EDT | 2024-06-21 | 21.93 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.10% |
| AAPL240920C00180000 | 2023-06-06 3:18PM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| AAPL241220C00180000 | 2023-06-06 3:15PM EDT | 2024-12-20 | 28.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| AAPL250117C00180000 | 2023-06-06 3:17PM EDT | 2025-01-17 | 29.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.10% |
| AAPL250620C00180000 | 2023-06-06 3:55PM EDT | 2025-06-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| AAPL251219C00180000 | 2023-06-06 3:57PM EDT | 2025-12-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00180000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 1.83 | 0.00 | 0.00 | 0.00 | - | 36,378 | 0 | 0.00% |
| AAPL230616P00180000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7,672 | 0 | 0.00% |
| AAPL230623P00180000 | 2023-06-06 3:59PM EDT | 2023-06-23 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,614 | 0 | 0.00% |
| AAPL230630P00180000 | 2023-06-06 3:56PM EDT | 2023-06-30 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3,051 | 0 | 0.00% |
| AAPL230707P00180000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 3.90 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| AAPL230714P00180000 | 2023-06-06 3:55PM EDT | 2023-07-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| AAPL230721P00180000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 0.00% |
| AAPL230818P00180000 | 2023-06-06 3:57PM EDT | 2023-08-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,193 | 0 | 0.00% |
| AAPL230915P00180000 | 2023-06-06 3:52PM EDT | 2023-09-15 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.00% |
| AAPL231020P00180000 | 2023-06-06 3:57PM EDT | 2023-10-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 0.00% |
| AAPL231117P00180000 | 2023-06-06 3:50PM EDT | 2023-11-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL231215P00180000 | 2023-06-06 3:57PM EDT | 2023-12-15 | 10.51 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AAPL240119P00180000 | 2023-06-06 3:43PM EDT | 2024-01-19 | 11.36 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| AAPL240315P00180000 | 2023-06-06 3:41PM EDT | 2024-03-15 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00180000 | 2023-06-06 12:40PM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AAPL240920P00180000 | 2023-06-06 1:23PM EDT | 2024-09-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL241220P00180000 | 2023-06-06 3:03PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250117P00180000 | 2023-06-06 3:44PM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250620P00180000 | 2023-06-06 11:25AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00180000 | 2023-06-06 3:59PM EDT | 2025-12-19 | 22.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.