AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00205000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| AAPL230616C00205000 | 2023-06-06 3:45PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| AAPL230623C00205000 | 2023-06-06 3:43PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AAPL230630C00205000 | 2023-06-06 3:53PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 12.50% |
| AAPL230707C00205000 | 2023-06-06 3:53PM EDT | 2023-07-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| AAPL230714C00205000 | 2023-06-06 3:46PM EDT | 2023-07-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AAPL230721C00205000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 6.25% |
| AAPL230818C00205000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 6.25% |
| AAPL230915C00205000 | 2023-06-06 3:27PM EDT | 2023-09-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 6.25% |
| AAPL231020C00205000 | 2023-06-06 3:39PM EDT | 2023-10-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AAPL231117C00205000 | 2023-06-06 3:28PM EDT | 2023-11-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 3.13% |
| AAPL231215C00205000 | 2023-06-06 3:43PM EDT | 2023-12-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| AAPL240119C00205000 | 2023-06-06 3:40PM EDT | 2024-01-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 3.13% |
| AAPL240315C00205000 | 2023-06-06 1:43PM EDT | 2024-03-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL240621C00205000 | 2023-06-06 3:58PM EDT | 2024-06-21 | 10.21 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| AAPL240920C00205000 | 2023-06-06 3:40PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| AAPL241220C00205000 | 2023-06-06 3:48PM EDT | 2024-12-20 | 16.11 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| AAPL250117C00205000 | 2023-06-06 1:55PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250620C00205000 | 2023-06-06 3:55PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00205000 | 2023-06-06 3:40PM EDT | 2025-12-19 | 25.35 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00205000 | 2023-06-06 12:51PM EDT | 2023-06-09 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00205000 | 2023-06-05 3:33PM EDT | 2023-06-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL230721P00205000 | 2023-06-05 10:59AM EDT | 2023-07-21 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818P00205000 | 2023-06-06 10:47AM EDT | 2023-08-18 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00205000 | 2023-06-06 10:00AM EDT | 2023-09-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00205000 | 2023-06-06 11:41AM EDT | 2023-10-20 | 26.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231215P00205000 | 2023-06-02 11:26AM EDT | 2023-12-15 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240119P00205000 | 2023-06-05 1:31PM EDT | 2024-01-19 | 22.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 2024-03-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00205000 | 2023-06-06 2:33PM EDT | 2024-06-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00205000 | 2023-06-06 3:44PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| AAPL241220P00205000 | 2023-06-06 3:55PM EDT | 2024-12-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AAPL250117P00205000 | 2023-06-06 3:06PM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00205000 | 2023-06-06 10:09AM EDT | 2025-06-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00205000 | 2023-06-06 3:20PM EDT | 2025-12-19 | 35.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.