AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002050002023-06-06 3:59PM EDT2023-06-090.010.000.000.00-763025.00%
AAPL230616C002050002023-06-06 3:45PM EDT2023-06-160.020.000.000.00-295012.50%
AAPL230623C002050002023-06-06 3:43PM EDT2023-06-230.050.000.000.00-154012.50%
AAPL230630C002050002023-06-06 3:53PM EDT2023-06-300.080.000.000.00-1,030012.50%
AAPL230707C002050002023-06-06 3:53PM EDT2023-07-070.100.000.000.00-172012.50%
AAPL230714C002050002023-06-06 3:46PM EDT2023-07-140.130.000.000.00-146012.50%
AAPL230721C002050002023-06-06 3:55PM EDT2023-07-210.150.000.000.00-1,50306.25%
AAPL230818C002050002023-06-06 3:59PM EDT2023-08-180.520.000.000.00-82606.25%
AAPL230915C002050002023-06-06 3:27PM EDT2023-09-150.920.000.000.00-90906.25%
AAPL231020C002050002023-06-06 3:39PM EDT2023-10-201.710.000.000.00-19206.25%
AAPL231117C002050002023-06-06 3:28PM EDT2023-11-172.730.000.000.00-54303.13%
AAPL231215C002050002023-06-06 3:43PM EDT2023-12-153.500.000.000.00-40203.13%
AAPL240119C002050002023-06-06 3:40PM EDT2024-01-194.600.000.000.00-1,83803.13%
AAPL240315C002050002023-06-06 1:43PM EDT2024-03-156.700.000.000.00-5403.13%
AAPL240621C002050002023-06-06 3:58PM EDT2024-06-2110.210.000.000.00-28403.13%
AAPL240920C002050002023-06-06 3:40PM EDT2024-09-2013.100.000.000.00-26003.13%
AAPL241220C002050002023-06-06 3:48PM EDT2024-12-2016.110.000.000.00-21503.13%
AAPL250117C002050002023-06-06 1:55PM EDT2025-01-1716.750.000.000.00-203.13%
AAPL250620C002050002023-06-06 3:55PM EDT2025-06-2021.000.000.000.00-201.56%
AAPL251219C002050002023-06-06 3:40PM EDT2025-12-1925.350.000.000.00-1101.56%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P002050002023-06-06 12:51PM EDT2023-06-0926.700.000.000.00-200.00%
AAPL230616P002050002023-06-05 3:33PM EDT2023-06-1625.500.000.000.00-2400.00%
AAPL230721P002050002023-06-05 10:59AM EDT2023-07-2121.070.000.000.00-200.00%
AAPL230818P002050002023-06-06 10:47AM EDT2023-08-1825.910.000.000.00-100.00%
AAPL230915P002050002023-06-06 10:00AM EDT2023-09-1527.500.000.000.00-100.00%
AAPL231020P002050002023-06-06 11:41AM EDT2023-10-2026.820.000.000.00-300.00%
AAPL231215P002050002023-06-02 11:26AM EDT2023-12-1525.650.000.000.00-300.00%
AAPL240119P002050002023-06-05 1:31PM EDT2024-01-1922.770.000.000.00-1000.00%
AAPL240315P002050002023-05-17 12:38PM EDT2024-03-1534.000.000.000.00-100.00%
AAPL240621P002050002023-06-06 2:33PM EDT2024-06-2128.550.000.000.00-500.00%
AAPL240920P002050002023-06-06 3:44PM EDT2024-09-2029.700.000.000.00-44200.00%
AAPL241220P002050002023-06-06 3:55PM EDT2024-12-2031.050.000.000.00-32000.00%
AAPL250117P002050002023-06-06 3:06PM EDT2025-01-1731.300.000.000.00-800.00%
AAPL250620P002050002023-06-06 10:09AM EDT2025-06-2034.250.000.000.00-500.00%
AAPL251219P002050002023-06-06 3:20PM EDT2025-12-1935.100.000.000.00-5800.00%