AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602C000500002023-05-24 10:22AM EDT2023-06-02121.40124.75126.300.00--16430.47%
AAPL230721C000500002023-05-04 3:25PM EDT2023-07-21115.75125.00126.800.00-220162.60%
AAPL230818C000500002023-05-18 3:34PM EDT2023-08-18124.80125.05126.450.00-16124.41%
AAPL231117C000500002023-05-05 9:53AM EDT2023-11-17123.50125.20127.100.00-10997.46%
AAPL240119C000500002023-05-26 12:20PM EDT2024-01-19126.32125.55127.00+0.62+0.49%317,60085.84%
AAPL240315C000500002023-04-24 2:25PM EDT2024-03-15116.33121.65125.100.00-2220.00%
AAPL240621C000500002023-05-19 11:57AM EDT2024-06-21127.60126.05128.400.00-11,69677.62%
AAPL240920C000500002023-05-09 2:20PM EDT2024-09-20124.02126.30128.750.00-1372.36%
AAPL241220C000500002023-05-25 1:20PM EDT2024-12-20125.60126.20129.450.00-2268.47%
AAPL250117C000500002023-05-11 2:44PM EDT2025-01-17126.60126.05129.300.00-298565.83%
AAPL250620C000500002023-05-16 12:29PM EDT2025-06-20125.25126.40129.950.00-12161.65%
AAPL251219C000500002023-05-25 10:30AM EDT2025-12-19125.50126.80130.550.00-17157.75%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230602P000500002023-05-11 10:25AM EDT2023-06-020.010.000.010.00--1325.00%
AAPL230623P000500002023-05-18 9:47AM EDT2023-06-230.010.000.010.00-11143.75%
AAPL230630P000500002023-05-25 11:11AM EDT2023-06-300.010.000.010.00--10128.13%
AAPL230721P000500002023-05-11 9:54AM EDT2023-07-210.010.000.020.00-13,896104.69%
AAPL230818P000500002023-05-23 1:20PM EDT2023-08-180.010.000.010.00-11,60581.25%
AAPL231117P000500002023-05-26 2:25PM EDT2023-11-170.040.030.050.00-2282666.80%
AAPL240119P000500002023-05-26 3:50PM EDT2024-01-190.070.060.07-0.01-12.50%3044,48960.16%
AAPL240315P000500002023-05-26 2:21PM EDT2024-03-150.110.080.14-0.04-26.67%694857.32%
AAPL240621P000500002023-05-26 2:21PM EDT2024-06-210.170.100.24+0.03+21.43%710,80852.34%
AAPL240920P000500002023-05-26 2:20PM EDT2024-09-200.270.000.32+0.02+8.00%841851.42%
AAPL241220P000500002023-05-26 2:19PM EDT2024-12-200.300.020.50+0.03+11.11%32450.46%
AAPL250117P000500002023-05-25 9:39AM EDT2025-01-170.400.180.750.00-127,36852.76%
AAPL250620P000500002023-05-25 10:00AM EDT2025-06-200.570.300.790.00-333247.49%
AAPL251219P000500002023-05-26 2:18PM EDT2025-12-190.630.350.82-0.07-10.00%1266242.91%