AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002150002023-06-06 1:09PM EDT2023-06-090.010.000.000.00-10050.00%
AAPL230616C002150002023-06-06 2:08PM EDT2023-06-160.010.000.000.00-292025.00%
AAPL230623C002150002023-06-06 12:34PM EDT2023-06-230.030.000.000.00-83012.50%
AAPL230630C002150002023-06-06 2:59PM EDT2023-06-300.050.000.000.00-42012.50%
AAPL230707C002150002023-06-06 2:57PM EDT2023-07-070.070.000.000.00-342012.50%
AAPL230714C002150002023-06-06 2:55PM EDT2023-07-140.060.000.000.00-41012.50%
AAPL230721C002150002023-06-06 2:36PM EDT2023-07-210.080.000.000.00-253012.50%
AAPL230818C002150002023-06-06 3:06PM EDT2023-08-180.210.000.000.00-30706.25%
AAPL231020C002150002023-06-06 3:39PM EDT2023-10-200.660.000.000.00-14306.25%
AAPL231117C002150002023-06-06 10:58AM EDT2023-11-171.160.000.000.00-7006.25%
AAPL231215C002150002023-06-06 2:40PM EDT2023-12-151.710.000.000.00-13206.25%
AAPL240119C002150002023-06-06 2:57PM EDT2024-01-192.450.000.000.00-53406.25%
AAPL240315C002150002023-06-06 3:28PM EDT2024-03-154.100.000.000.00-3903.13%
AAPL240621C002150002023-06-06 3:55PM EDT2024-06-217.000.000.000.00-2203.13%
AAPL240920C002150002023-06-06 1:11PM EDT2024-09-209.300.000.000.00-5503.13%
AAPL241220C002150002023-06-06 3:06PM EDT2024-12-2012.550.000.000.00-13503.13%
AAPL250117C002150002023-06-06 2:55PM EDT2025-01-1713.250.000.000.00-1103.13%
AAPL250620C002150002023-06-05 2:33PM EDT2025-06-2018.140.000.000.00-403.13%
AAPL251219C002150002023-06-06 9:32AM EDT2025-12-1921.050.000.000.00-2203.13%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P002150002023-06-05 12:09PM EDT2023-06-1630.550.000.000.00-1000.00%
AAPL230721P002150002023-05-25 3:06PM EDT2023-07-2141.760.000.000.00-100.00%
AAPL231020P002150002023-06-05 9:49AM EDT2023-10-2030.800.000.000.00--00.00%
AAPL231117P002150002023-06-05 3:05PM EDT2023-11-1735.450.000.000.00-200.00%
AAPL231215P002150002023-06-01 12:08PM EDT2023-12-1535.300.000.000.00-25000.00%
AAPL240119P002150002023-05-31 10:01AM EDT2024-01-1936.450.000.000.00-400.00%
AAPL240315P002150002023-05-31 3:50PM EDT2024-03-1536.540.000.000.00-200.00%
AAPL240621P002150002023-06-06 11:38AM EDT2024-06-2137.350.000.000.00-400.00%
AAPL240920P002150002023-06-06 2:57PM EDT2024-09-2036.900.000.000.00-17600.00%
AAPL241220P002150002023-06-06 3:44PM EDT2024-12-2037.800.000.000.00-15100.00%
AAPL250117P002150002023-06-06 3:07PM EDT2025-01-1737.900.000.000.00-200.00%
AAPL250620P002150002023-06-06 11:35AM EDT2025-06-2040.600.000.000.00-11400.00%
AAPL251219P002150002023-06-06 3:22PM EDT2025-12-1941.300.000.000.00-2600.00%