AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002000002023-06-06 3:59PM EDT2023-06-090.010.000.000.00-5,271025.00%
AAPL230616C002000002023-06-06 3:57PM EDT2023-06-160.040.000.000.00-4,738012.50%
AAPL230623C002000002023-06-06 3:52PM EDT2023-06-230.080.000.000.00-2,300012.50%
AAPL230630C002000002023-06-06 3:58PM EDT2023-06-300.140.000.000.00-7,808012.50%
AAPL230707C002000002023-06-06 3:58PM EDT2023-07-070.160.000.000.00-1,81306.25%
AAPL230714C002000002023-06-06 3:38PM EDT2023-07-140.230.000.000.00-47906.25%
AAPL230721C002000002023-06-06 3:56PM EDT2023-07-210.260.000.000.00-8,41806.25%
AAPL230818C002000002023-06-06 3:59PM EDT2023-08-180.920.000.000.00-2,37806.25%
AAPL230915C002000002023-06-06 3:59PM EDT2023-09-151.550.000.000.00-1,34906.25%
AAPL231020C002000002023-06-06 3:52PM EDT2023-10-202.590.000.000.00-94803.13%
AAPL231117C002000002023-06-06 3:59PM EDT2023-11-173.950.000.000.00-5,78603.13%
AAPL231215C002000002023-06-06 3:50PM EDT2023-12-154.860.000.000.00-60803.13%
AAPL240119C002000002023-06-06 3:59PM EDT2024-01-196.040.000.000.00-80803.13%
AAPL240315C002000002023-06-06 3:47PM EDT2024-03-158.500.000.000.00-44103.13%
AAPL240621C002000002023-06-06 3:55PM EDT2024-06-2112.150.000.000.00-18903.13%
AAPL240920C002000002023-06-06 1:25PM EDT2024-09-2014.800.000.000.00-17801.56%
AAPL241220C002000002023-06-06 3:54PM EDT2024-12-2018.100.000.000.00-4301.56%
AAPL250117C002000002023-06-06 3:48PM EDT2025-01-1719.000.000.000.00-11001.56%
AAPL250620C002000002023-06-06 11:59AM EDT2025-06-2022.750.000.000.00-1401.56%
AAPL251219C002000002023-06-06 3:58PM EDT2025-12-1927.550.000.000.00-7601.56%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P002000002023-06-06 2:32PM EDT2023-06-0920.700.000.000.00-5600.00%
AAPL230616P002000002023-06-06 10:28AM EDT2023-06-1620.510.000.000.00-500.00%
AAPL230623P002000002023-06-06 10:13AM EDT2023-06-2321.700.000.000.00-200.00%
AAPL230630P002000002023-06-05 3:26PM EDT2023-06-3020.750.000.000.00-300.00%
AAPL230707P002000002023-06-06 3:35PM EDT2023-07-0720.500.000.000.00-9400.00%
AAPL230721P002000002023-06-06 3:44PM EDT2023-07-2120.600.000.000.00-6100.00%
AAPL230818P002000002023-06-06 1:37PM EDT2023-08-1820.950.000.000.00-1500.00%
AAPL230915P002000002023-06-06 1:38PM EDT2023-09-1520.950.000.000.00-100.00%
AAPL231020P002000002023-06-06 2:50PM EDT2023-10-2021.050.000.000.00-1200.00%
AAPL231117P002000002023-06-06 3:06PM EDT2023-11-1721.350.000.000.00-100.00%
AAPL231215P002000002023-06-06 12:49PM EDT2023-12-1522.750.000.000.00-2000.00%
AAPL240119P002000002023-06-06 2:00PM EDT2024-01-1922.760.000.000.00-900.00%
AAPL240315P002000002023-06-06 3:24PM EDT2024-03-1523.300.000.000.00-13600.00%
AAPL240621P002000002023-06-06 3:51PM EDT2024-06-2125.480.000.000.00-800.00%
AAPL240920P002000002023-06-06 1:24PM EDT2024-09-2027.100.000.000.00-700.00%
AAPL241220P002000002023-06-06 3:04PM EDT2024-12-2027.950.000.000.00-9700.00%
AAPL250117P002000002023-06-06 1:20PM EDT2025-01-1728.900.000.000.00-200.00%
AAPL250620P002000002023-06-06 1:23PM EDT2025-06-2030.900.000.000.00-400.00%
AAPL251219P002000002023-06-06 10:22AM EDT2025-12-1933.000.000.000.00-1200.00%