AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00220000 | 2023-06-05 3:01PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,160 | 2,627 | 64.06% |
| AAPL230616C00220000 | 2023-06-05 3:48PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,975 | 6,878 | 44.53% |
| AAPL230623C00220000 | 2023-06-05 3:17PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 206 | 763 | 37.50% |
| AAPL230630C00220000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 350 | 661 | 34.08% |
| AAPL230707C00220000 | 2023-06-05 3:50PM EDT | 2023-07-07 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 667 | 1,152 | 31.15% |
| AAPL230721C00220000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1,040 | 6,471 | 25.98% |
| AAPL230818C00220000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 0.20 | 0.17 | 0.19 | -0.07 | -25.93% | 806 | 5,146 | 22.90% |
| AAPL230915C00220000 | 2023-06-05 3:59PM EDT | 2023-09-15 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 889 | 4,700 | 21.09% |
| AAPL231020C00220000 | 2023-06-05 3:55PM EDT | 2023-10-20 | 0.51 | 0.50 | 0.53 | -0.18 | -26.09% | 386 | 3,013 | 20.29% |
| AAPL231117C00220000 | 2023-06-05 3:19PM EDT | 2023-11-17 | 0.88 | 0.91 | 0.98 | -0.32 | -26.67% | 481 | 426 | 21.18% |
| AAPL231215C00220000 | 2023-06-05 3:57PM EDT | 2023-12-15 | 1.28 | 1.25 | 1.30 | -0.34 | -20.99% | 5,769 | 2,153 | 21.02% |
| AAPL240119C00220000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 1.85 | 1.82 | 1.86 | -0.39 | -17.41% | 7,470 | 34,372 | 21.33% |
| AAPL240315C00220000 | 2023-06-05 3:59PM EDT | 2024-03-15 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 5,848 | 3,316 | 23.00% |
| AAPL240621C00220000 | 2023-06-05 3:57PM EDT | 2024-06-21 | 6.00 | 5.85 | 6.30 | -0.55 | -8.40% | 285 | 11,207 | 25.25% |
| AAPL240920C00220000 | 2023-06-05 2:28PM EDT | 2024-09-20 | 9.97 | 8.45 | 8.70 | +0.98 | +10.90% | 14 | 242 | 26.20% |
| AAPL241220C00220000 | 2023-06-05 3:35PM EDT | 2024-12-20 | 11.20 | 10.90 | 11.60 | -0.80 | -6.67% | 17 | 379 | 27.63% |
| AAPL250117C00220000 | 2023-06-05 3:52PM EDT | 2025-01-17 | 11.94 | 11.55 | 12.35 | -0.81 | -6.35% | 353 | 5,423 | 27.86% |
| AAPL250620C00220000 | 2023-06-05 1:04PM EDT | 2025-06-20 | 18.25 | 15.60 | 16.65 | +1.89 | +11.55% | 39 | 727 | 29.26% |
| AAPL251219C00220000 | 2023-06-05 3:09PM EDT | 2025-12-19 | 19.50 | 19.65 | 20.65 | -1.40 | -6.70% | 81 | 1,058 | 29.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00220000 | 2023-05-24 3:02PM EDT | 2023-06-16 | 48.65 | 39.45 | 41.20 | 0.00 | - | 113 | 0 | 77.83% |
| AAPL230721P00220000 | 2023-05-26 11:06AM EDT | 2023-07-21 | 44.50 | 39.60 | 41.50 | 0.00 | - | 1 | 0 | 41.11% |
| AAPL230818P00220000 | 2023-06-05 11:50AM EDT | 2023-08-18 | 35.98 | 39.55 | 41.30 | -9.37 | -20.66% | 3 | 1 | 30.87% |
| AAPL230915P00220000 | 2023-05-10 3:55PM EDT | 2023-09-15 | 46.60 | 39.50 | 41.00 | 0.00 | - | 1 | 0 | 24.00% |
| AAPL231020P00220000 | 2023-05-03 1:19PM EDT | 2023-10-20 | 49.90 | 39.15 | 41.35 | 0.00 | - | 1 | 1 | 23.01% |
| AAPL231215P00220000 | 2023-06-05 12:49PM EDT | 2023-12-15 | 35.70 | 39.65 | 41.75 | -7.70 | -17.74% | 1 | 6 | 21.19% |
| AAPL240119P00220000 | 2023-05-19 2:52PM EDT | 2024-01-19 | 44.60 | 39.45 | 41.90 | 0.00 | - | 1 | 1 | 20.06% |
| AAPL240315P00220000 | 2023-06-05 11:23AM EDT | 2024-03-15 | 36.20 | 39.85 | 41.75 | -18.45 | -33.76% | 1 | 0 | 17.49% |
| AAPL240621P00220000 | 2023-06-01 1:25PM EDT | 2024-06-21 | 40.75 | 39.40 | 41.65 | 0.00 | - | 1 | 3 | 14.80% |
| AAPL240920P00220000 | 2023-06-05 9:37AM EDT | 2024-09-20 | 38.22 | 40.05 | 41.50 | -4.11 | -9.71% | 2 | 20 | 12.89% |
| AAPL241220P00220000 | 2023-05-17 12:20PM EDT | 2024-12-20 | 49.30 | 40.65 | 42.40 | 0.00 | - | 2 | 48 | 13.87% |
| AAPL250117P00220000 | 2023-06-02 3:17PM EDT | 2025-01-17 | 41.14 | 40.80 | 42.60 | 0.00 | - | 10 | 111 | 13.94% |
| AAPL250620P00220000 | 2023-06-01 3:21PM EDT | 2025-06-20 | 43.45 | 41.85 | 45.30 | 0.00 | - | 1 | 52 | 16.35% |
| AAPL251219P00220000 | 2023-05-30 12:11PM EDT | 2025-12-19 | 46.60 | 43.85 | 46.85 | 0.00 | - | 2 | 9 | 16.39% |
© 2023 Yahoo. Todos os direitos reservados.