AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C001950002023-06-05 3:59PM EDT2023-06-090.050.050.06-0.14-73.68%51,73426,33038.87%
AAPL230616C001950002023-06-05 3:59PM EDT2023-06-160.160.160.17-0.17-51.52%42,05857,91028.03%
AAPL230623C001950002023-06-05 3:58PM EDT2023-06-230.280.260.28-0.20-41.67%2,6182,25124.32%
AAPL230630C001950002023-06-05 3:57PM EDT2023-06-300.400.400.42-0.22-35.48%4,7932,61422.71%
AAPL230707C001950002023-06-05 3:59PM EDT2023-07-070.500.480.52-0.25-33.33%4,4751,01621.19%
AAPL230714C001950002023-06-05 3:49PM EDT2023-07-140.580.620.68-0.39-40.21%48711320.66%
AAPL230721C001950002023-06-05 3:59PM EDT2023-07-210.770.760.79-0.39-33.62%17,52219,98219.86%
AAPL230818C001950002023-06-05 3:59PM EDT2023-08-182.001.952.02-0.64-24.24%4,61014,11021.64%
AAPL230915C001950002023-06-05 3:58PM EDT2023-09-152.952.953.00-0.73-19.84%1,70315,81121.79%
AAPL231020C001950002023-06-05 3:40PM EDT2023-10-204.154.304.40-0.99-19.26%2,0318,40322.60%
AAPL231117C001950002023-06-05 3:44PM EDT2023-11-175.705.806.00-1.02-15.18%1,5984,07624.30%
AAPL231215C001950002023-06-05 3:56PM EDT2023-12-157.006.907.05-0.60-7.89%8606,26024.65%
AAPL240119C001950002023-06-05 3:59PM EDT2024-01-198.458.258.45-0.70-7.65%1,14820,02925.29%
AAPL240315C001950002023-06-05 3:54PM EDT2024-03-1510.8510.8011.05-0.97-8.21%2881,48626.93%
AAPL240621C001950002023-06-05 3:53PM EDT2024-06-2114.6814.4514.95-0.92-5.90%1604,45128.63%
AAPL240920C001950002023-06-05 1:35PM EDT2024-09-2020.4217.6018.05+1.42+7.47%1141,27529.54%
AAPL241220C001950002023-06-05 2:11PM EDT2024-12-2022.7620.4521.30+0.93+4.26%1666030.71%
AAPL250117C001950002023-06-05 3:42PM EDT2025-01-1721.3021.3022.20-1.20-5.33%282,07330.96%
AAPL250620C001950002023-06-05 3:56PM EDT2025-06-2025.9025.3526.35-0.82-3.07%2401,10331.63%
AAPL251219C001950002023-06-05 3:07PM EDT2025-12-1929.3029.5530.70-1.40-4.56%16064932.18%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P001950002023-06-05 3:19PM EDT2023-06-0915.4515.2016.00+0.95+6.55%1,8091261.72%
AAPL230616P001950002023-06-05 3:21PM EDT2023-06-1615.6015.1516.00+1.10+7.59%51011537.21%
AAPL230623P001950002023-06-05 1:55PM EDT2023-06-2314.2014.9017.35-1.35-8.68%22643.10%
AAPL230630P001950002023-06-05 2:34PM EDT2023-06-3015.6313.5016.50+0.36+2.36%34929.71%
AAPL230707P001950002023-06-05 2:50PM EDT2023-07-0715.0014.9016.85-2.70-15.25%10028.91%
AAPL230714P001950002023-06-05 3:36PM EDT2023-07-1415.8514.0017.00+0.45+2.92%12127.15%
AAPL230721P001950002023-06-05 3:29PM EDT2023-07-2115.5015.1516.15+0.84+5.73%1,31527219.43%
AAPL230818P001950002023-06-05 3:04PM EDT2023-08-1816.0015.2517.00+0.55+3.56%1193319.72%
AAPL230915P001950002023-06-05 3:56PM EDT2023-09-1516.6015.4517.60+1.10+7.10%7715419.02%
AAPL231020P001950002023-06-05 3:00PM EDT2023-10-2015.7515.8018.60-1.25-7.35%921019.32%
AAPL231117P001950002023-06-05 11:16AM EDT2023-11-1715.5016.8518.45-2.30-12.92%223817.23%
AAPL231215P001950002023-06-05 3:46PM EDT2023-12-1518.9317.5018.70+1.13+6.35%9415016.52%
AAPL240119P001950002023-06-05 2:08PM EDT2024-01-1918.9518.6019.85+0.25+1.34%1872,87717.60%
AAPL240315P001950002023-06-05 2:10PM EDT2024-03-1518.8519.8020.65-1.44-7.10%4643817.20%
AAPL240621P001950002023-06-05 10:48AM EDT2024-06-2120.5521.9522.65-1.35-6.16%2501,63917.81%
AAPL240920P001950002023-06-01 1:41PM EDT2024-09-2024.2523.2024.25-0.37-1.50%11,31318.08%
AAPL241220P001950002023-06-01 1:19PM EDT2024-12-2025.9524.4526.300.00-258418.94%
AAPL250117P001950002023-06-05 11:52AM EDT2025-01-1724.0524.8026.45-1.45-5.69%11,35118.66%
AAPL250620P001950002023-06-01 1:29PM EDT2025-06-2026.5227.7529.85-2.16-7.53%11620.01%
AAPL251219P001950002023-06-05 1:34PM EDT2025-12-1929.5029.7030.75-0.78-2.58%511218.74%