AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00195000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 51,734 | 26,330 | 38.87% |
| AAPL230616C00195000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.16 | 0.16 | 0.17 | -0.17 | -51.52% | 42,058 | 57,910 | 28.03% |
| AAPL230623C00195000 | 2023-06-05 3:58PM EDT | 2023-06-23 | 0.28 | 0.26 | 0.28 | -0.20 | -41.67% | 2,618 | 2,251 | 24.32% |
| AAPL230630C00195000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 0.40 | 0.40 | 0.42 | -0.22 | -35.48% | 4,793 | 2,614 | 22.71% |
| AAPL230707C00195000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 0.50 | 0.48 | 0.52 | -0.25 | -33.33% | 4,475 | 1,016 | 21.19% |
| AAPL230714C00195000 | 2023-06-05 3:49PM EDT | 2023-07-14 | 0.58 | 0.62 | 0.68 | -0.39 | -40.21% | 487 | 113 | 20.66% |
| AAPL230721C00195000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 0.77 | 0.76 | 0.79 | -0.39 | -33.62% | 17,522 | 19,982 | 19.86% |
| AAPL230818C00195000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 2.00 | 1.95 | 2.02 | -0.64 | -24.24% | 4,610 | 14,110 | 21.64% |
| AAPL230915C00195000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 2.95 | 2.95 | 3.00 | -0.73 | -19.84% | 1,703 | 15,811 | 21.79% |
| AAPL231020C00195000 | 2023-06-05 3:40PM EDT | 2023-10-20 | 4.15 | 4.30 | 4.40 | -0.99 | -19.26% | 2,031 | 8,403 | 22.60% |
| AAPL231117C00195000 | 2023-06-05 3:44PM EDT | 2023-11-17 | 5.70 | 5.80 | 6.00 | -1.02 | -15.18% | 1,598 | 4,076 | 24.30% |
| AAPL231215C00195000 | 2023-06-05 3:56PM EDT | 2023-12-15 | 7.00 | 6.90 | 7.05 | -0.60 | -7.89% | 860 | 6,260 | 24.65% |
| AAPL240119C00195000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 8.45 | 8.25 | 8.45 | -0.70 | -7.65% | 1,148 | 20,029 | 25.29% |
| AAPL240315C00195000 | 2023-06-05 3:54PM EDT | 2024-03-15 | 10.85 | 10.80 | 11.05 | -0.97 | -8.21% | 288 | 1,486 | 26.93% |
| AAPL240621C00195000 | 2023-06-05 3:53PM EDT | 2024-06-21 | 14.68 | 14.45 | 14.95 | -0.92 | -5.90% | 160 | 4,451 | 28.63% |
| AAPL240920C00195000 | 2023-06-05 1:35PM EDT | 2024-09-20 | 20.42 | 17.60 | 18.05 | +1.42 | +7.47% | 114 | 1,275 | 29.54% |
| AAPL241220C00195000 | 2023-06-05 2:11PM EDT | 2024-12-20 | 22.76 | 20.45 | 21.30 | +0.93 | +4.26% | 16 | 660 | 30.71% |
| AAPL250117C00195000 | 2023-06-05 3:42PM EDT | 2025-01-17 | 21.30 | 21.30 | 22.20 | -1.20 | -5.33% | 28 | 2,073 | 30.96% |
| AAPL250620C00195000 | 2023-06-05 3:56PM EDT | 2025-06-20 | 25.90 | 25.35 | 26.35 | -0.82 | -3.07% | 240 | 1,103 | 31.63% |
| AAPL251219C00195000 | 2023-06-05 3:07PM EDT | 2025-12-19 | 29.30 | 29.55 | 30.70 | -1.40 | -4.56% | 160 | 649 | 32.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00195000 | 2023-06-05 3:19PM EDT | 2023-06-09 | 15.45 | 15.20 | 16.00 | +0.95 | +6.55% | 1,809 | 12 | 61.72% |
| AAPL230616P00195000 | 2023-06-05 3:21PM EDT | 2023-06-16 | 15.60 | 15.15 | 16.00 | +1.10 | +7.59% | 510 | 115 | 37.21% |
| AAPL230623P00195000 | 2023-06-05 1:55PM EDT | 2023-06-23 | 14.20 | 14.90 | 17.35 | -1.35 | -8.68% | 22 | 6 | 43.10% |
| AAPL230630P00195000 | 2023-06-05 2:34PM EDT | 2023-06-30 | 15.63 | 13.50 | 16.50 | +0.36 | +2.36% | 34 | 9 | 29.71% |
| AAPL230707P00195000 | 2023-06-05 2:50PM EDT | 2023-07-07 | 15.00 | 14.90 | 16.85 | -2.70 | -15.25% | 10 | 0 | 28.91% |
| AAPL230714P00195000 | 2023-06-05 3:36PM EDT | 2023-07-14 | 15.85 | 14.00 | 17.00 | +0.45 | +2.92% | 12 | 1 | 27.15% |
| AAPL230721P00195000 | 2023-06-05 3:29PM EDT | 2023-07-21 | 15.50 | 15.15 | 16.15 | +0.84 | +5.73% | 1,315 | 272 | 19.43% |
| AAPL230818P00195000 | 2023-06-05 3:04PM EDT | 2023-08-18 | 16.00 | 15.25 | 17.00 | +0.55 | +3.56% | 119 | 33 | 19.72% |
| AAPL230915P00195000 | 2023-06-05 3:56PM EDT | 2023-09-15 | 16.60 | 15.45 | 17.60 | +1.10 | +7.10% | 77 | 154 | 19.02% |
| AAPL231020P00195000 | 2023-06-05 3:00PM EDT | 2023-10-20 | 15.75 | 15.80 | 18.60 | -1.25 | -7.35% | 9 | 210 | 19.32% |
| AAPL231117P00195000 | 2023-06-05 11:16AM EDT | 2023-11-17 | 15.50 | 16.85 | 18.45 | -2.30 | -12.92% | 2 | 238 | 17.23% |
| AAPL231215P00195000 | 2023-06-05 3:46PM EDT | 2023-12-15 | 18.93 | 17.50 | 18.70 | +1.13 | +6.35% | 94 | 150 | 16.52% |
| AAPL240119P00195000 | 2023-06-05 2:08PM EDT | 2024-01-19 | 18.95 | 18.60 | 19.85 | +0.25 | +1.34% | 187 | 2,877 | 17.60% |
| AAPL240315P00195000 | 2023-06-05 2:10PM EDT | 2024-03-15 | 18.85 | 19.80 | 20.65 | -1.44 | -7.10% | 46 | 438 | 17.20% |
| AAPL240621P00195000 | 2023-06-05 10:48AM EDT | 2024-06-21 | 20.55 | 21.95 | 22.65 | -1.35 | -6.16% | 250 | 1,639 | 17.81% |
| AAPL240920P00195000 | 2023-06-01 1:41PM EDT | 2024-09-20 | 24.25 | 23.20 | 24.25 | -0.37 | -1.50% | 1 | 1,313 | 18.08% |
| AAPL241220P00195000 | 2023-06-01 1:19PM EDT | 2024-12-20 | 25.95 | 24.45 | 26.30 | 0.00 | - | 2 | 584 | 18.94% |
| AAPL250117P00195000 | 2023-06-05 11:52AM EDT | 2025-01-17 | 24.05 | 24.80 | 26.45 | -1.45 | -5.69% | 1 | 1,351 | 18.66% |
| AAPL250620P00195000 | 2023-06-01 1:29PM EDT | 2025-06-20 | 26.52 | 27.75 | 29.85 | -2.16 | -7.53% | 1 | 16 | 20.01% |
| AAPL251219P00195000 | 2023-06-05 1:34PM EDT | 2025-12-19 | 29.50 | 29.70 | 30.75 | -0.78 | -2.58% | 5 | 112 | 18.74% |
© 2023 Yahoo. Todos os direitos reservados.