AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002100002023-06-05 3:58PM EDT2023-06-090.020.010.02-0.03-60.00%4,4572,77357.03%
AAPL230616C002100002023-06-05 3:56PM EDT2023-06-160.040.030.04-0.06-60.00%2,67911,46538.28%
AAPL230623C002100002023-06-05 3:50PM EDT2023-06-230.080.060.08-0.06-42.86%74078932.81%
AAPL230630C002100002023-06-05 3:55PM EDT2023-06-300.110.100.11-0.04-26.67%5261,82929.20%
AAPL230707C002100002023-06-05 3:21PM EDT2023-07-070.120.110.13-0.06-33.33%17534326.47%
AAPL230714C002100002023-06-05 3:35PM EDT2023-07-140.130.120.15-0.07-35.00%1237824.51%
AAPL230721C002100002023-06-05 3:57PM EDT2023-07-210.150.140.15-0.08-34.78%2,7476,03822.56%
AAPL230818C002100002023-06-05 3:48PM EDT2023-08-180.400.390.42-0.20-33.33%3,85523,30021.51%
AAPL230915C002100002023-06-05 3:53PM EDT2023-09-150.680.670.69-0.26-27.66%10,9184,87320.44%
AAPL231020C002100002023-06-05 3:43PM EDT2023-10-201.171.161.24-0.31-20.95%8,2213,67420.48%
AAPL231117C002100002023-06-05 3:35PM EDT2023-11-172.021.872.08-0.49-19.52%1,8866,76721.80%
AAPL231215C002100002023-06-05 3:53PM EDT2023-12-152.592.572.72-0.66-20.31%1,4206,67022.08%
AAPL240119C002100002023-06-05 3:56PM EDT2024-01-193.553.303.65-0.60-14.46%2,36150,55622.64%
AAPL240315C002100002023-06-05 3:54PM EDT2024-03-155.535.505.70-0.62-10.08%4322,57224.42%
AAPL240621C002100002023-06-05 3:50PM EDT2024-06-218.758.659.10-0.87-9.04%8909,63626.39%
AAPL240920C002100002023-06-05 12:50PM EDT2024-09-2014.1011.4511.90+2.01+16.63%17360827.42%
AAPL241220C002100002023-06-05 3:33PM EDT2024-12-2014.6514.2515.00-0.82-5.30%551,21128.75%
AAPL250117C002100002023-06-05 3:57PM EDT2025-01-1715.4514.9015.85-0.75-4.63%4603,64429.03%
AAPL250620C002100002023-06-05 3:05PM EDT2025-06-2019.5019.1520.30-0.83-4.08%919930.28%
AAPL251219C002100002023-06-05 3:42PM EDT2025-12-1923.4523.3024.40-0.80-3.30%3232330.76%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P002100002023-06-05 3:05PM EDT2023-06-0930.8029.7530.75-8.45-21.53%70088.09%
AAPL230616P002100002023-06-05 9:30AM EDT2023-06-1627.4829.5031.10-1.59-5.47%2162.01%
AAPL230630P002100002023-06-02 3:58PM EDT2023-06-3031.0029.5532.15+2.04+7.04%1352.88%
AAPL230721P002100002023-06-05 11:12AM EDT2023-07-2126.0029.6030.90-6.52-20.05%10028.08%
AAPL230818P002100002023-06-05 1:49PM EDT2023-08-1827.0529.4531.35-9.94-26.87%2025.84%
AAPL230915P002100002023-06-05 11:08AM EDT2023-09-1525.9129.4031.30-13.09-33.56%1121.72%
AAPL231020P002100002023-06-05 12:43PM EDT2023-10-2025.9729.5030.80-10.38-28.56%4115.54%
AAPL231117P002100002023-06-05 1:28PM EDT2023-11-1726.3529.4031.55-3.16-10.71%8318.24%
AAPL231215P002100002023-05-12 1:12PM EDT2023-12-1537.7529.7532.100.00-1118.89%
AAPL240119P002100002023-06-01 1:53PM EDT2024-01-1926.6029.1031.65-4.15-13.50%20215.89%
AAPL240315P002100002023-06-02 2:28PM EDT2024-03-1531.0029.3031.500.00-11113.76%
AAPL240621P002100002023-05-26 3:53PM EDT2024-06-2135.6130.2533.000.00-5625115.45%
AAPL240920P002100002023-06-05 3:59PM EDT2024-09-2033.4031.8535.40-4.05-10.81%655317.88%
AAPL241220P002100002023-06-05 3:31PM EDT2024-12-2034.5033.8535.15-0.06-0.17%986916.03%
AAPL250117P002100002023-06-05 3:32PM EDT2025-01-1734.7033.2535.05-0.60-1.70%122015.51%
AAPL250620P002100002023-05-30 1:45PM EDT2025-06-2038.3235.3038.850.00-449718.20%
AAPL251219P002100002023-06-05 2:39PM EDT2025-12-1938.3336.7540.40+0.60+1.59%117017.82%