AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:50.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00050000 | 2023-05-24 10:22AM EDT | 2023-06-02 | 121.40 | 124.75 | 126.30 | 0.00 | - | - | 16 | 430.47% |
| AAPL230721C00050000 | 2023-05-04 3:25PM EDT | 2023-07-21 | 115.75 | 125.00 | 126.80 | 0.00 | - | 2 | 20 | 162.60% |
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 2023-08-18 | 124.80 | 125.05 | 126.45 | 0.00 | - | 1 | 6 | 124.41% |
| AAPL231117C00050000 | 2023-05-05 9:53AM EDT | 2023-11-17 | 123.50 | 125.20 | 127.10 | 0.00 | - | 10 | 9 | 97.46% |
| AAPL240119C00050000 | 2023-05-26 12:20PM EDT | 2024-01-19 | 126.32 | 125.55 | 127.00 | +0.62 | +0.49% | 3 | 17,600 | 85.84% |
| AAPL240315C00050000 | 2023-04-24 2:25PM EDT | 2024-03-15 | 116.33 | 121.65 | 125.10 | 0.00 | - | 2 | 22 | 0.00% |
| AAPL240621C00050000 | 2023-05-19 11:57AM EDT | 2024-06-21 | 127.60 | 126.05 | 128.40 | 0.00 | - | 1 | 1,696 | 77.62% |
| AAPL240920C00050000 | 2023-05-09 2:20PM EDT | 2024-09-20 | 124.02 | 126.30 | 128.75 | 0.00 | - | 1 | 3 | 72.36% |
| AAPL241220C00050000 | 2023-05-25 1:20PM EDT | 2024-12-20 | 125.60 | 126.20 | 129.45 | 0.00 | - | 2 | 2 | 68.47% |
| AAPL250117C00050000 | 2023-05-11 2:44PM EDT | 2025-01-17 | 126.60 | 126.05 | 129.30 | 0.00 | - | 2 | 985 | 65.83% |
| AAPL250620C00050000 | 2023-05-16 12:29PM EDT | 2025-06-20 | 125.25 | 126.40 | 129.95 | 0.00 | - | 1 | 21 | 61.65% |
| AAPL251219C00050000 | 2023-05-25 10:30AM EDT | 2025-12-19 | 125.50 | 126.80 | 130.55 | 0.00 | - | 1 | 71 | 57.75% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00050000 | 2023-05-11 10:25AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| AAPL230623P00050000 | 2023-05-18 9:47AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| AAPL230630P00050000 | 2023-05-25 11:11AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 128.13% |
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,896 | 104.69% |
| AAPL230818P00050000 | 2023-05-23 1:20PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,605 | 81.25% |
| AAPL231117P00050000 | 2023-05-26 2:25PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 22 | 826 | 66.80% |
| AAPL240119P00050000 | 2023-05-26 3:50PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 30 | 44,489 | 60.16% |
| AAPL240315P00050000 | 2023-05-26 2:21PM EDT | 2024-03-15 | 0.11 | 0.08 | 0.14 | -0.04 | -26.67% | 6 | 948 | 57.32% |
| AAPL240621P00050000 | 2023-05-26 2:21PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.24 | +0.03 | +21.43% | 7 | 10,808 | 52.34% |
| AAPL240920P00050000 | 2023-05-26 2:20PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.32 | +0.02 | +8.00% | 8 | 418 | 51.42% |
| AAPL241220P00050000 | 2023-05-26 2:19PM EDT | 2024-12-20 | 0.30 | 0.02 | 0.50 | +0.03 | +11.11% | 3 | 24 | 50.46% |
| AAPL250117P00050000 | 2023-05-25 9:39AM EDT | 2025-01-17 | 0.40 | 0.18 | 0.75 | 0.00 | - | 12 | 7,368 | 52.76% |
| AAPL250620P00050000 | 2023-05-25 10:00AM EDT | 2025-06-20 | 0.57 | 0.30 | 0.79 | 0.00 | - | 3 | 332 | 47.49% |
| AAPL251219P00050000 | 2023-05-26 2:18PM EDT | 2025-12-19 | 0.63 | 0.35 | 0.82 | -0.07 | -10.00% | 12 | 662 | 42.91% |
© 2023 Yahoo. Todos os direitos reservados.