AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00210000 | 2023-06-05 3:58PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,457 | 2,773 | 57.03% |
| AAPL230616C00210000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,679 | 11,465 | 38.28% |
| AAPL230623C00210000 | 2023-06-05 3:50PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 740 | 789 | 32.81% |
| AAPL230630C00210000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 526 | 1,829 | 29.20% |
| AAPL230707C00210000 | 2023-06-05 3:21PM EDT | 2023-07-07 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 175 | 343 | 26.47% |
| AAPL230714C00210000 | 2023-06-05 3:35PM EDT | 2023-07-14 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 123 | 78 | 24.51% |
| AAPL230721C00210000 | 2023-06-05 3:57PM EDT | 2023-07-21 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 2,747 | 6,038 | 22.56% |
| AAPL230818C00210000 | 2023-06-05 3:48PM EDT | 2023-08-18 | 0.40 | 0.39 | 0.42 | -0.20 | -33.33% | 3,855 | 23,300 | 21.51% |
| AAPL230915C00210000 | 2023-06-05 3:53PM EDT | 2023-09-15 | 0.68 | 0.67 | 0.69 | -0.26 | -27.66% | 10,918 | 4,873 | 20.44% |
| AAPL231020C00210000 | 2023-06-05 3:43PM EDT | 2023-10-20 | 1.17 | 1.16 | 1.24 | -0.31 | -20.95% | 8,221 | 3,674 | 20.48% |
| AAPL231117C00210000 | 2023-06-05 3:35PM EDT | 2023-11-17 | 2.02 | 1.87 | 2.08 | -0.49 | -19.52% | 1,886 | 6,767 | 21.80% |
| AAPL231215C00210000 | 2023-06-05 3:53PM EDT | 2023-12-15 | 2.59 | 2.57 | 2.72 | -0.66 | -20.31% | 1,420 | 6,670 | 22.08% |
| AAPL240119C00210000 | 2023-06-05 3:56PM EDT | 2024-01-19 | 3.55 | 3.30 | 3.65 | -0.60 | -14.46% | 2,361 | 50,556 | 22.64% |
| AAPL240315C00210000 | 2023-06-05 3:54PM EDT | 2024-03-15 | 5.53 | 5.50 | 5.70 | -0.62 | -10.08% | 432 | 2,572 | 24.42% |
| AAPL240621C00210000 | 2023-06-05 3:50PM EDT | 2024-06-21 | 8.75 | 8.65 | 9.10 | -0.87 | -9.04% | 890 | 9,636 | 26.39% |
| AAPL240920C00210000 | 2023-06-05 12:50PM EDT | 2024-09-20 | 14.10 | 11.45 | 11.90 | +2.01 | +16.63% | 173 | 608 | 27.42% |
| AAPL241220C00210000 | 2023-06-05 3:33PM EDT | 2024-12-20 | 14.65 | 14.25 | 15.00 | -0.82 | -5.30% | 55 | 1,211 | 28.75% |
| AAPL250117C00210000 | 2023-06-05 3:57PM EDT | 2025-01-17 | 15.45 | 14.90 | 15.85 | -0.75 | -4.63% | 460 | 3,644 | 29.03% |
| AAPL250620C00210000 | 2023-06-05 3:05PM EDT | 2025-06-20 | 19.50 | 19.15 | 20.30 | -0.83 | -4.08% | 9 | 199 | 30.28% |
| AAPL251219C00210000 | 2023-06-05 3:42PM EDT | 2025-12-19 | 23.45 | 23.30 | 24.40 | -0.80 | -3.30% | 32 | 323 | 30.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00210000 | 2023-06-05 3:05PM EDT | 2023-06-09 | 30.80 | 29.75 | 30.75 | -8.45 | -21.53% | 70 | 0 | 88.09% |
| AAPL230616P00210000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 27.48 | 29.50 | 31.10 | -1.59 | -5.47% | 2 | 1 | 62.01% |
| AAPL230630P00210000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 31.00 | 29.55 | 32.15 | +2.04 | +7.04% | 1 | 3 | 52.88% |
| AAPL230721P00210000 | 2023-06-05 11:12AM EDT | 2023-07-21 | 26.00 | 29.60 | 30.90 | -6.52 | -20.05% | 10 | 0 | 28.08% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 2023-08-18 | 27.05 | 29.45 | 31.35 | -9.94 | -26.87% | 2 | 0 | 25.84% |
| AAPL230915P00210000 | 2023-06-05 11:08AM EDT | 2023-09-15 | 25.91 | 29.40 | 31.30 | -13.09 | -33.56% | 1 | 1 | 21.72% |
| AAPL231020P00210000 | 2023-06-05 12:43PM EDT | 2023-10-20 | 25.97 | 29.50 | 30.80 | -10.38 | -28.56% | 4 | 1 | 15.54% |
| AAPL231117P00210000 | 2023-06-05 1:28PM EDT | 2023-11-17 | 26.35 | 29.40 | 31.55 | -3.16 | -10.71% | 8 | 3 | 18.24% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 2023-12-15 | 37.75 | 29.75 | 32.10 | 0.00 | - | 1 | 1 | 18.89% |
| AAPL240119P00210000 | 2023-06-01 1:53PM EDT | 2024-01-19 | 26.60 | 29.10 | 31.65 | -4.15 | -13.50% | 20 | 2 | 15.89% |
| AAPL240315P00210000 | 2023-06-02 2:28PM EDT | 2024-03-15 | 31.00 | 29.30 | 31.50 | 0.00 | - | 1 | 11 | 13.76% |
| AAPL240621P00210000 | 2023-05-26 3:53PM EDT | 2024-06-21 | 35.61 | 30.25 | 33.00 | 0.00 | - | 56 | 251 | 15.45% |
| AAPL240920P00210000 | 2023-06-05 3:59PM EDT | 2024-09-20 | 33.40 | 31.85 | 35.40 | -4.05 | -10.81% | 65 | 53 | 17.88% |
| AAPL241220P00210000 | 2023-06-05 3:31PM EDT | 2024-12-20 | 34.50 | 33.85 | 35.15 | -0.06 | -0.17% | 98 | 69 | 16.03% |
| AAPL250117P00210000 | 2023-06-05 3:32PM EDT | 2025-01-17 | 34.70 | 33.25 | 35.05 | -0.60 | -1.70% | 12 | 20 | 15.51% |
| AAPL250620P00210000 | 2023-05-30 1:45PM EDT | 2025-06-20 | 38.32 | 35.30 | 38.85 | 0.00 | - | 44 | 97 | 18.20% |
| AAPL251219P00210000 | 2023-06-05 2:39PM EDT | 2025-12-19 | 38.33 | 36.75 | 40.40 | +0.60 | +1.59% | 11 | 70 | 17.82% |
© 2023 Yahoo. Todos os direitos reservados.