AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00200000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,271 | 0 | 25.00% |
| AAPL230616C00200000 | 2023-06-06 3:57PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,738 | 0 | 12.50% |
| AAPL230623C00200000 | 2023-06-06 3:52PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 12.50% |
| AAPL230630C00200000 | 2023-06-06 3:58PM EDT | 2023-06-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,808 | 0 | 12.50% |
| AAPL230707C00200000 | 2023-06-06 3:58PM EDT | 2023-07-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,813 | 0 | 6.25% |
| AAPL230714C00200000 | 2023-06-06 3:38PM EDT | 2023-07-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| AAPL230721C00200000 | 2023-06-06 3:56PM EDT | 2023-07-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8,418 | 0 | 6.25% |
| AAPL230818C00200000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 6.25% |
| AAPL230915C00200000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 6.25% |
| AAPL231020C00200000 | 2023-06-06 3:52PM EDT | 2023-10-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 3.13% |
| AAPL231117C00200000 | 2023-06-06 3:59PM EDT | 2023-11-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5,786 | 0 | 3.13% |
| AAPL231215C00200000 | 2023-06-06 3:50PM EDT | 2023-12-15 | 4.86 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 3.13% |
| AAPL240119C00200000 | 2023-06-06 3:59PM EDT | 2024-01-19 | 6.04 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 3.13% |
| AAPL240315C00200000 | 2023-06-06 3:47PM EDT | 2024-03-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| AAPL240621C00200000 | 2023-06-06 3:55PM EDT | 2024-06-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| AAPL240920C00200000 | 2023-06-06 1:25PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| AAPL241220C00200000 | 2023-06-06 3:54PM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AAPL250117C00200000 | 2023-06-06 3:48PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| AAPL250620C00200000 | 2023-06-06 11:59AM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AAPL251219C00200000 | 2023-06-06 3:58PM EDT | 2025-12-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00200000 | 2023-06-06 2:32PM EDT | 2023-06-09 | 20.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL230616P00200000 | 2023-06-06 10:28AM EDT | 2023-06-16 | 20.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230623P00200000 | 2023-06-06 10:13AM EDT | 2023-06-23 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230630P00200000 | 2023-06-05 3:26PM EDT | 2023-06-30 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230707P00200000 | 2023-06-06 3:35PM EDT | 2023-07-07 | 20.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AAPL230721P00200000 | 2023-06-06 3:44PM EDT | 2023-07-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL230818P00200000 | 2023-06-06 1:37PM EDT | 2023-08-18 | 20.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL230915P00200000 | 2023-06-06 1:38PM EDT | 2023-09-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00200000 | 2023-06-06 2:50PM EDT | 2023-10-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL231117P00200000 | 2023-06-06 3:06PM EDT | 2023-11-17 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00200000 | 2023-06-06 12:49PM EDT | 2023-12-15 | 22.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240119P00200000 | 2023-06-06 2:00PM EDT | 2024-01-19 | 22.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-06-06 3:24PM EDT | 2024-03-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AAPL240621P00200000 | 2023-06-06 3:51PM EDT | 2024-06-21 | 25.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00200000 | 2023-06-06 1:24PM EDT | 2024-09-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220P00200000 | 2023-06-06 3:04PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL250117P00200000 | 2023-06-06 1:20PM EDT | 2025-01-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00200000 | 2023-06-06 1:23PM EDT | 2025-06-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-06-06 10:22AM EDT | 2025-12-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.