AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00250000 | 2023-06-06 3:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AAPL230616C00250000 | 2023-06-05 3:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 50.00% |
| AAPL230623C00250000 | 2023-06-05 2:08PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| AAPL230630C00250000 | 2023-06-06 2:29PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230707C00250000 | 2023-06-06 2:51PM EDT | 2023-07-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AAPL230721C00250000 | 2023-06-06 11:50AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AAPL230818C00250000 | 2023-06-06 1:15PM EDT | 2023-08-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230915C00250000 | 2023-06-06 10:33AM EDT | 2023-09-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL231020C00250000 | 2023-06-06 2:55PM EDT | 2023-10-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL231117C00250000 | 2023-06-06 10:05AM EDT | 2023-11-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL231215C00250000 | 2023-06-06 3:00PM EDT | 2023-12-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL240119C00250000 | 2023-06-06 3:13PM EDT | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 6.25% |
| AAPL240315C00250000 | 2023-06-06 3:52PM EDT | 2024-03-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL240621C00250000 | 2023-06-06 3:55PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AAPL240920C00250000 | 2023-06-06 9:51AM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220C00250000 | 2023-06-06 1:22PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL250117C00250000 | 2023-06-06 2:27PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AAPL250620C00250000 | 2023-06-06 1:31PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219C00250000 | 2023-06-06 3:02PM EDT | 2025-12-19 | 11.46 | 0.00 | 0.00 | 0.00 | - | 48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00250000 | 2023-06-06 3:22PM EDT | 2023-06-09 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 2023-06-16 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 331.25% |
| AAPL230623P00250000 | 2023-05-08 9:32AM EDT | 2023-06-23 | 76.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 2023-07-21 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 101.33% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 2023-09-15 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 186.82% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 2023-10-20 | 93.44 | 80.30 | 83.15 | 0.00 | - | 4 | 0 | 69.50% |
| AAPL231117P00250000 | 2023-06-05 1:26PM EDT | 2023-11-17 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00250000 | 2023-05-18 9:46AM EDT | 2024-01-19 | 77.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240315P00250000 | 2023-06-05 3:04PM EDT | 2024-03-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2023-05-15 1:38PM EDT | 2024-06-21 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 2024-09-20 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 62.26% |
| AAPL250117P00250000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 70.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-06-06 11:37AM EDT | 2025-06-20 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2023-06-05 3:50PM EDT | 2025-12-19 | 70.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.