AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00235000 | 2023-06-05 3:14PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,525 | 15,671 | 84.38% |
| AAPL230616C00235000 | 2023-06-05 3:25PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 1,054 | 50.00% |
| AAPL230623C00235000 | 2023-06-05 11:48AM EDT | 2023-06-23 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 46 | 46.48% |
| AAPL230630C00235000 | 2023-06-05 3:42PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 359 | 787 | 39.45% |
| AAPL230707C00235000 | 2023-06-05 3:48PM EDT | 2023-07-07 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 262 | 10 | 36.91% |
| AAPL230721C00235000 | 2023-06-05 2:40PM EDT | 2023-07-21 | 0.07 | 0.04 | 0.05 | 0.00 | - | 169 | 363 | 30.66% |
| AAPL230818C00235000 | 2023-06-05 3:05PM EDT | 2023-08-18 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 1,200 | 1,256 | 26.07% |
| AAPL231020C00235000 | 2023-06-05 3:14PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.21 | -0.06 | -25.00% | 419 | 453 | 21.58% |
| AAPL231117C00235000 | 2023-06-05 2:32PM EDT | 2023-11-17 | 0.45 | 0.32 | 0.37 | +0.03 | +7.14% | 75 | 75 | 21.57% |
| AAPL231215C00235000 | 2023-06-05 3:29PM EDT | 2023-12-15 | 0.44 | 0.44 | 0.47 | -0.14 | -24.14% | 50 | 5,170 | 20.83% |
| AAPL240119C00235000 | 2023-06-05 3:11PM EDT | 2024-01-19 | 0.62 | 0.68 | 0.72 | -0.23 | -27.06% | 95 | 4,243 | 20.80% |
| AAPL240315C00235000 | 2023-06-05 3:45PM EDT | 2024-03-15 | 1.43 | 1.40 | 1.49 | -0.24 | -14.37% | 84 | 1,091 | 21.95% |
| AAPL240621C00235000 | 2023-06-05 3:25PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.40 | -0.35 | -10.00% | 5,903 | 1,565 | 23.83% |
| AAPL240920C00235000 | 2023-06-05 9:45AM EDT | 2024-09-20 | 6.45 | 5.00 | 5.30 | +1.07 | +19.89% | 30 | 155 | 24.88% |
| AAPL241220C00235000 | 2023-06-05 3:26PM EDT | 2024-12-20 | 7.15 | 7.20 | 7.85 | -0.15 | -2.05% | 4 | 661 | 26.51% |
| AAPL250117C00235000 | 2023-06-05 3:36PM EDT | 2025-01-17 | 7.80 | 7.80 | 8.40 | -0.60 | -7.14% | 62 | 1,402 | 26.61% |
| AAPL250620C00235000 | 2023-06-05 3:12PM EDT | 2025-06-20 | 11.00 | 11.20 | 12.00 | -0.01 | -0.09% | 2 | 122 | 27.79% |
| AAPL251219C00235000 | 2023-06-05 2:33PM EDT | 2025-12-19 | 16.00 | 15.05 | 16.25 | +0.01 | +0.06% | 15 | 130 | 28.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 2023-07-21 | 62.40 | 54.60 | 55.90 | 0.00 | - | 3 | 0 | 42.87% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 2023-12-15 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 118.10% |
| AAPL240119P00235000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 77.55 | 65.05 | 68.15 | 0.00 | - | 3 | 1 | 51.75% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 2024-03-15 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 109.15% |
| AAPL240621P00235000 | 2023-06-02 1:05PM EDT | 2024-06-21 | 54.25 | 54.20 | 56.75 | 0.00 | - | 3 | 0 | 18.49% |
| AAPL240920P00235000 | 2023-06-01 1:20PM EDT | 2024-09-20 | 55.00 | 53.85 | 56.75 | 0.00 | - | - | 0 | 16.63% |
| AAPL250117P00235000 | 2023-04-14 2:14PM EDT | 2025-01-17 | 70.55 | 60.45 | 64.25 | 0.00 | - | 4 | 0 | 27.23% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 2025-06-20 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 24.44% |
| AAPL251219P00235000 | 2023-05-15 2:32PM EDT | 2025-12-19 | 63.35 | 55.45 | 57.95 | 0.00 | - | 2 | 2 | 14.08% |
© 2023 Yahoo. Todos os direitos reservados.