AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00215000 | 2023-06-06 1:09PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230616C00215000 | 2023-06-06 2:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| AAPL230623C00215000 | 2023-06-06 12:34PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AAPL230630C00215000 | 2023-06-06 2:59PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL230707C00215000 | 2023-06-06 2:57PM EDT | 2023-07-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| AAPL230714C00215000 | 2023-06-06 2:55PM EDT | 2023-07-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAPL230721C00215000 | 2023-06-06 2:36PM EDT | 2023-07-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| AAPL230818C00215000 | 2023-06-06 3:06PM EDT | 2023-08-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| AAPL231020C00215000 | 2023-06-06 3:39PM EDT | 2023-10-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| AAPL231117C00215000 | 2023-06-06 10:58AM EDT | 2023-11-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AAPL231215C00215000 | 2023-06-06 2:40PM EDT | 2023-12-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| AAPL240119C00215000 | 2023-06-06 2:57PM EDT | 2024-01-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| AAPL240315C00215000 | 2023-06-06 3:28PM EDT | 2024-03-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL240621C00215000 | 2023-06-06 3:55PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL240920C00215000 | 2023-06-06 1:11PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AAPL241220C00215000 | 2023-06-06 3:06PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| AAPL250117C00215000 | 2023-06-06 2:55PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250620C00215000 | 2023-06-05 2:33PM EDT | 2025-06-20 | 18.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00215000 | 2023-06-06 9:32AM EDT | 2025-12-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00215000 | 2023-06-05 12:09PM EDT | 2023-06-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 2023-07-21 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231020P00215000 | 2023-06-05 9:49AM EDT | 2023-10-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL231117P00215000 | 2023-06-05 3:05PM EDT | 2023-11-17 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231215P00215000 | 2023-06-01 12:08PM EDT | 2023-12-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AAPL240119P00215000 | 2023-05-31 10:01AM EDT | 2024-01-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 2024-03-15 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00215000 | 2023-06-06 11:38AM EDT | 2024-06-21 | 37.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920P00215000 | 2023-06-06 2:57PM EDT | 2024-09-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL241220P00215000 | 2023-06-06 3:44PM EDT | 2024-12-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AAPL250117P00215000 | 2023-06-06 3:07PM EDT | 2025-01-17 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00215000 | 2023-06-06 11:35AM EDT | 2025-06-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-06-06 3:22PM EDT | 2025-12-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.