AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00185000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57,049 | 0 | 6.25% |
| AAPL230616C00185000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29,377 | 0 | 6.25% |
| AAPL230623C00185000 | 2023-06-06 3:59PM EDT | 2023-06-23 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4,685 | 0 | 3.13% |
| AAPL230630C00185000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5,429 | 0 | 3.13% |
| AAPL230707C00185000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4,358 | 0 | 3.13% |
| AAPL230714C00185000 | 2023-06-06 3:58PM EDT | 2023-07-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 3.13% |
| AAPL230721C00185000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7,524 | 0 | 1.56% |
| AAPL230818C00185000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2,879 | 0 | 1.56% |
| AAPL230915C00185000 | 2023-06-06 3:54PM EDT | 2023-09-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 1.56% |
| AAPL231020C00185000 | 2023-06-06 3:51PM EDT | 2023-10-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,879 | 0 | 1.56% |
| AAPL231117C00185000 | 2023-06-06 3:51PM EDT | 2023-11-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 1.56% |
| AAPL231215C00185000 | 2023-06-06 3:50PM EDT | 2023-12-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| AAPL240119C00185000 | 2023-06-06 3:40PM EDT | 2024-01-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.78% |
| AAPL240315C00185000 | 2023-06-06 3:49PM EDT | 2024-03-15 | 15.39 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.78% |
| AAPL240621C00185000 | 2023-06-06 2:45PM EDT | 2024-06-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| AAPL240920C00185000 | 2023-06-06 3:44PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AAPL241220C00185000 | 2023-06-06 10:26AM EDT | 2024-12-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AAPL250117C00185000 | 2023-06-06 3:49PM EDT | 2025-01-17 | 26.11 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.78% |
| AAPL250620C00185000 | 2023-06-06 3:31PM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| AAPL251219C00185000 | 2023-06-06 2:58PM EDT | 2025-12-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00185000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,939 | 0 | 0.00% |
| AAPL230616P00185000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| AAPL230623P00185000 | 2023-06-06 3:52PM EDT | 2023-06-23 | 6.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AAPL230630P00185000 | 2023-06-06 3:52PM EDT | 2023-06-30 | 6.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AAPL230707P00185000 | 2023-06-06 3:35PM EDT | 2023-07-07 | 6.73 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL230714P00185000 | 2023-06-06 1:12PM EDT | 2023-07-14 | 7.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL230721P00185000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| AAPL230818P00185000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| AAPL230915P00185000 | 2023-06-06 3:58PM EDT | 2023-09-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AAPL231020P00185000 | 2023-06-06 3:27PM EDT | 2023-10-20 | 10.82 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AAPL231117P00185000 | 2023-06-06 1:50PM EDT | 2023-11-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AAPL231215P00185000 | 2023-06-06 10:47AM EDT | 2023-12-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL240119P00185000 | 2023-06-06 3:05PM EDT | 2024-01-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AAPL240315P00185000 | 2023-06-06 1:40PM EDT | 2024-03-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240621P00185000 | 2023-06-06 10:55AM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240920P00185000 | 2023-06-06 11:35AM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241220P00185000 | 2023-06-06 11:36AM EDT | 2024-12-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-06-06 2:40PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00185000 | 2023-06-06 10:08AM EDT | 2025-06-20 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00185000 | 2023-06-05 2:07PM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.