AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002200002023-06-05 3:01PM EDT2023-06-090.010.000.01-0.01-50.00%3,1602,62764.06%
AAPL230616C002200002023-06-05 3:48PM EDT2023-06-160.020.010.02-0.04-66.67%3,9756,87844.53%
AAPL230623C002200002023-06-05 3:17PM EDT2023-06-230.040.030.04-0.05-55.56%20676337.50%
AAPL230630C002200002023-06-05 3:57PM EDT2023-06-300.070.060.07-0.04-36.36%35066134.08%
AAPL230707C002200002023-06-05 3:50PM EDT2023-07-070.070.070.09-0.04-36.36%6671,15231.15%
AAPL230721C002200002023-06-05 3:50PM EDT2023-07-210.080.080.09-0.05-38.46%1,0406,47125.98%
AAPL230818C002200002023-06-05 3:59PM EDT2023-08-180.200.170.19-0.07-25.93%8065,14622.90%
AAPL230915C002200002023-06-05 3:59PM EDT2023-09-150.290.280.30-0.11-27.50%8894,70021.09%
AAPL231020C002200002023-06-05 3:55PM EDT2023-10-200.510.500.53-0.18-26.09%3863,01320.29%
AAPL231117C002200002023-06-05 3:19PM EDT2023-11-170.880.910.98-0.32-26.67%48142621.18%
AAPL231215C002200002023-06-05 3:57PM EDT2023-12-151.281.251.30-0.34-20.99%5,7692,15321.02%
AAPL240119C002200002023-06-05 3:54PM EDT2024-01-191.851.821.86-0.39-17.41%7,47034,37221.33%
AAPL240315C002200002023-06-05 3:59PM EDT2024-03-153.353.253.35-0.30-8.22%5,8483,31623.00%
AAPL240621C002200002023-06-05 3:57PM EDT2024-06-216.005.856.30-0.55-8.40%28511,20725.25%
AAPL240920C002200002023-06-05 2:28PM EDT2024-09-209.978.458.70+0.98+10.90%1424226.20%
AAPL241220C002200002023-06-05 3:35PM EDT2024-12-2011.2010.9011.60-0.80-6.67%1737927.63%
AAPL250117C002200002023-06-05 3:52PM EDT2025-01-1711.9411.5512.35-0.81-6.35%3535,42327.86%
AAPL250620C002200002023-06-05 1:04PM EDT2025-06-2018.2515.6016.65+1.89+11.55%3972729.26%
AAPL251219C002200002023-06-05 3:09PM EDT2025-12-1919.5019.6520.65-1.40-6.70%811,05829.83%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P002200002023-05-24 3:02PM EDT2023-06-1648.6539.4541.200.00-113077.83%
AAPL230721P002200002023-05-26 11:06AM EDT2023-07-2144.5039.6041.500.00-1041.11%
AAPL230818P002200002023-06-05 11:50AM EDT2023-08-1835.9839.5541.30-9.37-20.66%3130.87%
AAPL230915P002200002023-05-10 3:55PM EDT2023-09-1546.6039.5041.000.00-1024.00%
AAPL231020P002200002023-05-03 1:19PM EDT2023-10-2049.9039.1541.350.00-1123.01%
AAPL231215P002200002023-06-05 12:49PM EDT2023-12-1535.7039.6541.75-7.70-17.74%1621.19%
AAPL240119P002200002023-05-19 2:52PM EDT2024-01-1944.6039.4541.900.00-1120.06%
AAPL240315P002200002023-06-05 11:23AM EDT2024-03-1536.2039.8541.75-18.45-33.76%1017.49%
AAPL240621P002200002023-06-01 1:25PM EDT2024-06-2140.7539.4041.650.00-1314.80%
AAPL240920P002200002023-06-05 9:37AM EDT2024-09-2038.2240.0541.50-4.11-9.71%22012.89%
AAPL241220P002200002023-05-17 12:20PM EDT2024-12-2049.3040.6542.400.00-24813.87%
AAPL250117P002200002023-06-02 3:17PM EDT2025-01-1741.1440.8042.600.00-1011113.94%
AAPL250620P002200002023-06-01 3:21PM EDT2025-06-2043.4541.8545.300.00-15216.35%
AAPL251219P002200002023-05-30 12:11PM EDT2025-12-1946.6043.8546.850.00-2916.39%