AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00190000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.13 | 0.12 | 0.13 | -0.30 | -69.77% | 154,456 | 37,311 | 32.62% |
| AAPL230616C00190000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.37 | 0.37 | 0.38 | -0.38 | -50.67% | 37,644 | 35,444 | 25.27% |
| AAPL230623C00190000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.61 | 0.59 | 0.62 | -0.39 | -39.00% | 9,512 | 8,690 | 22.75% |
| AAPL230630C00190000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 0.86 | 0.86 | 0.89 | -0.44 | -33.85% | 11,440 | 13,341 | 21.74% |
| AAPL230707C00190000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 1.08 | 1.06 | 1.11 | -0.46 | -29.87% | 4,491 | 2,329 | 20.80% |
| AAPL230714C00190000 | 2023-06-05 3:56PM EDT | 2023-07-14 | 1.36 | 1.30 | 1.41 | -0.56 | -29.17% | 1,236 | 549 | 20.67% |
| AAPL230721C00190000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 1.60 | 1.58 | 1.61 | -0.58 | -26.61% | 15,679 | 27,385 | 20.09% |
| AAPL230818C00190000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 3.40 | 3.30 | 3.40 | -0.80 | -19.05% | 15,482 | 35,169 | 22.56% |
| AAPL230915C00190000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 4.60 | 4.55 | 4.70 | -0.89 | -16.21% | 2,461 | 29,352 | 23.02% |
| AAPL231020C00190000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 6.25 | 6.20 | 6.35 | -0.95 | -13.19% | 2,032 | 9,158 | 23.86% |
| AAPL231117C00190000 | 2023-06-05 3:54PM EDT | 2023-11-17 | 7.96 | 7.85 | 8.10 | -0.94 | -10.56% | 954 | 11,365 | 25.52% |
| AAPL231215C00190000 | 2023-06-05 3:46PM EDT | 2023-12-15 | 8.71 | 9.00 | 9.25 | -1.49 | -14.61% | 465 | 10,047 | 25.86% |
| AAPL240119C00190000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 10.59 | 10.50 | 10.70 | -0.97 | -8.39% | 1,388 | 24,069 | 26.39% |
| AAPL240315C00190000 | 2023-06-05 3:40PM EDT | 2024-03-15 | 13.22 | 13.15 | 13.40 | -1.03 | -7.23% | 374 | 3,001 | 27.96% |
| AAPL240621C00190000 | 2023-06-05 3:47PM EDT | 2024-06-21 | 16.68 | 16.90 | 17.35 | -1.48 | -8.15% | 138 | 7,401 | 29.51% |
| AAPL240920C00190000 | 2023-06-05 3:44PM EDT | 2024-09-20 | 19.80 | 19.95 | 20.60 | -1.40 | -6.60% | 99 | 852 | 30.50% |
| AAPL241220C00190000 | 2023-06-05 3:16PM EDT | 2024-12-20 | 23.00 | 22.80 | 23.80 | -1.30 | -5.35% | 117 | 493 | 31.53% |
| AAPL250117C00190000 | 2023-06-05 3:53PM EDT | 2025-01-17 | 24.15 | 23.65 | 24.70 | -0.94 | -3.75% | 151 | 4,585 | 31.76% |
| AAPL250620C00190000 | 2023-06-05 3:02PM EDT | 2025-06-20 | 28.98 | 27.80 | 29.25 | +0.05 | +0.17% | 24 | 495 | 32.75% |
| AAPL251219C00190000 | 2023-06-05 3:54PM EDT | 2025-12-19 | 32.34 | 31.85 | 33.15 | -0.76 | -2.30% | 171 | 1,244 | 32.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00190000 | 2023-06-05 3:57PM EDT | 2023-06-09 | 10.50 | 9.80 | 11.00 | +1.20 | +12.90% | 2,213 | 2,137 | 47.31% |
| AAPL230616P00190000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 10.65 | 10.40 | 11.00 | +0.90 | +9.23% | 1,420 | 849 | 28.52% |
| AAPL230623P00190000 | 2023-06-05 2:50PM EDT | 2023-06-23 | 10.24 | 10.25 | 11.10 | +0.49 | +5.03% | 127 | 62 | 23.44% |
| AAPL230630P00190000 | 2023-06-05 3:25PM EDT | 2023-06-30 | 11.05 | 9.20 | 11.35 | +1.20 | +12.18% | 363 | 164 | 22.08% |
| AAPL230707P00190000 | 2023-06-05 3:51PM EDT | 2023-07-07 | 11.55 | 10.25 | 11.40 | +0.85 | +7.94% | 149 | 27 | 19.89% |
| AAPL230714P00190000 | 2023-06-05 3:53PM EDT | 2023-07-14 | 11.12 | 10.35 | 11.60 | +0.82 | +7.96% | 60 | 2 | 19.29% |
| AAPL230721P00190000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 11.21 | 10.55 | 11.70 | +0.86 | +8.31% | 2,587 | 1,302 | 18.33% |
| AAPL230818P00190000 | 2023-06-05 3:57PM EDT | 2023-08-18 | 12.25 | 11.25 | 13.00 | +0.68 | +5.88% | 310 | 579 | 19.62% |
| AAPL230915P00190000 | 2023-06-05 3:17PM EDT | 2023-09-15 | 13.30 | 12.45 | 13.10 | +0.95 | +7.69% | 88 | 368 | 17.03% |
| AAPL231020P00190000 | 2023-06-05 3:07PM EDT | 2023-10-20 | 13.80 | 13.55 | 13.95 | +0.40 | +2.99% | 761 | 977 | 16.93% |
| AAPL231117P00190000 | 2023-06-05 3:06PM EDT | 2023-11-17 | 15.00 | 14.55 | 15.15 | +0.60 | +4.17% | 436 | 1,085 | 18.18% |
| AAPL231215P00190000 | 2023-06-05 3:08PM EDT | 2023-12-15 | 15.75 | 15.10 | 15.80 | +0.50 | +3.28% | 288 | 813 | 18.15% |
| AAPL240119P00190000 | 2023-06-05 3:50PM EDT | 2024-01-19 | 16.48 | 16.05 | 16.30 | +0.56 | +3.52% | 300 | 2,288 | 17.64% |
| AAPL240315P00190000 | 2023-06-05 2:46PM EDT | 2024-03-15 | 17.35 | 17.00 | 18.15 | -0.80 | -4.41% | 31 | 448 | 18.87% |
| AAPL240621P00190000 | 2023-06-05 3:40PM EDT | 2024-06-21 | 19.95 | 19.40 | 19.95 | -0.15 | -0.75% | 1,002 | 1,910 | 18.79% |
| AAPL240920P00190000 | 2023-06-05 1:54PM EDT | 2024-09-20 | 20.23 | 20.55 | 22.55 | -1.10 | -5.16% | 14 | 117 | 20.12% |
| AAPL241220P00190000 | 2023-06-05 12:32PM EDT | 2024-12-20 | 21.10 | 22.10 | 23.40 | -1.90 | -8.26% | 1 | 111 | 19.39% |
| AAPL250117P00190000 | 2023-05-31 9:43AM EDT | 2025-01-17 | 24.68 | 22.40 | 23.85 | 0.00 | - | 2 | 2,151 | 19.43% |
| AAPL250620P00190000 | 2023-06-01 2:59PM EDT | 2025-06-20 | 26.05 | 24.15 | 26.75 | 0.00 | - | 6 | 445 | 20.15% |
| AAPL251219P00190000 | 2023-06-05 2:31PM EDT | 2025-12-19 | 26.45 | 27.20 | 28.15 | -1.90 | -6.70% | 15 | 228 | 19.30% |
© 2023 Yahoo. Todos os direitos reservados.