AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609C002500002023-06-06 3:37PM EDT2023-06-090.010.000.000.00-63050.00%
AAPL230616C002500002023-06-05 3:08PM EDT2023-06-160.010.000.000.00-633050.00%
AAPL230623C002500002023-06-05 2:08PM EDT2023-06-230.020.000.000.00-93025.00%
AAPL230630C002500002023-06-06 2:29PM EDT2023-06-300.020.000.000.00-3025.00%
AAPL230707C002500002023-06-06 2:51PM EDT2023-07-070.020.000.000.00-59025.00%
AAPL230721C002500002023-06-06 11:50AM EDT2023-07-210.030.000.000.00-17025.00%
AAPL230818C002500002023-06-06 1:15PM EDT2023-08-180.040.000.000.00-2012.50%
AAPL230915C002500002023-06-06 10:33AM EDT2023-09-150.050.000.000.00-13012.50%
AAPL231020C002500002023-06-06 2:55PM EDT2023-10-200.090.000.000.00-16012.50%
AAPL231117C002500002023-06-06 10:05AM EDT2023-11-170.120.000.000.00-14012.50%
AAPL231215C002500002023-06-06 3:00PM EDT2023-12-150.180.000.000.00-32012.50%
AAPL240119C002500002023-06-06 3:13PM EDT2024-01-190.260.000.000.00-1,19906.25%
AAPL240315C002500002023-06-06 3:52PM EDT2024-03-150.590.000.000.00-1706.25%
AAPL240621C002500002023-06-06 3:55PM EDT2024-06-211.570.000.000.00-13506.25%
AAPL240920C002500002023-06-06 9:51AM EDT2024-09-202.700.000.000.00-206.25%
AAPL241220C002500002023-06-06 1:22PM EDT2024-12-204.350.000.000.00-1706.25%
AAPL250117C002500002023-06-06 2:27PM EDT2025-01-174.900.000.000.00-9106.25%
AAPL250620C002500002023-06-06 1:31PM EDT2025-06-207.700.000.000.00-406.25%
AAPL251219C002500002023-06-06 3:02PM EDT2025-12-1911.460.000.000.00-4803.13%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P002500002023-06-06 3:22PM EDT2023-06-0970.380.000.000.00-200.00%
AAPL230616P002500002023-02-22 3:58PM EDT2023-06-16101.5088.9590.550.00-10331.25%
AAPL230623P002500002023-05-08 9:32AM EDT2023-06-2376.050.000.000.00-100.00%
AAPL230721P002500002023-04-14 12:12PM EDT2023-07-2185.3977.0078.600.00-20101.33%
AAPL230915P002500002022-12-02 12:31PM EDT2023-09-15103.58119.40121.500.00-20186.82%
AAPL231020P002500002023-03-28 1:07PM EDT2023-10-2093.4480.3083.150.00-4069.50%
AAPL231117P002500002023-06-05 1:26PM EDT2023-11-1765.700.000.000.00-100.00%
AAPL240119P002500002023-05-18 9:46AM EDT2024-01-1977.240.000.000.00-2000.00%
AAPL240315P002500002023-06-05 3:04PM EDT2024-03-1570.000.000.000.00-200.00%
AAPL240621P002500002023-05-15 1:38PM EDT2024-06-2177.920.000.000.00-100.00%
AAPL240920P002500002023-02-08 1:12PM EDT2024-09-2098.40100.10101.600.00-2062.26%
AAPL250117P002500002023-06-05 3:50PM EDT2025-01-1770.750.000.000.00-500.00%
AAPL250620P002500002023-06-06 11:37AM EDT2025-06-2072.100.000.000.00-200.00%
AAPL251219P002500002023-06-05 3:50PM EDT2025-12-1970.800.000.000.00-500.00%