AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 2023-07-21 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 2023-08-18 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL231020C00055000 | 2023-05-24 2:40PM EDT | 2023-10-20 | 117.33 | 120.05 | 122.35 | 0.00 | - | 1 | 3 | 99.98% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 2023-11-17 | 118.00 | 120.50 | 122.30 | 0.00 | - | 1 | 20 | 95.51% |
| AAPL240119C00055000 | 2023-05-25 9:54AM EDT | 2024-01-19 | 119.15 | 120.40 | 123.00 | 0.00 | - | 6 | 3,639 | 86.16% |
| AAPL240315C00055000 | 2023-04-11 10:13AM EDT | 2024-03-15 | 107.55 | 119.10 | 122.05 | 0.00 | - | 1 | 670 | 54.79% |
| AAPL240621C00055000 | 2023-05-09 2:20PM EDT | 2024-06-21 | 119.40 | 121.05 | 124.00 | 0.00 | - | 3 | 907 | 74.65% |
| AAPL241220C00055000 | 2023-04-03 3:52PM EDT | 2024-12-20 | 113.35 | 113.90 | 116.10 | 0.00 | - | - | 1 | 0.00% |
| AAPL250117C00055000 | 2023-05-24 2:38PM EDT | 2025-01-17 | 119.35 | 121.50 | 124.95 | 0.00 | - | 62 | 1,616 | 64.50% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 2025-06-20 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 59.41% |
| AAPL251219C00055000 | 2023-05-01 10:31AM EDT | 2025-12-19 | 118.68 | 122.45 | 126.35 | 0.00 | - | 16 | 40 | 56.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00055000 | 2023-05-09 9:53AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,322 | 96.88% |
| AAPL230818P00055000 | 2023-05-23 3:44PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 764 | 75.00% |
| AAPL231020P00055000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 922 | 63.28% |
| AAPL231117P00055000 | 2023-05-19 1:45PM EDT | 2023-11-17 | 0.03 | 0.03 | 0.06 | 0.00 | - | 5 | 23 | 62.50% |
| AAPL240119P00055000 | 2023-05-19 2:45PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 65 | 1,729 | 56.64% |
| AAPL240315P00055000 | 2023-05-26 2:21PM EDT | 2024-03-15 | 0.14 | 0.10 | 0.17 | +0.04 | +40.00% | 5 | 59 | 54.49% |
| AAPL240621P00055000 | 2023-05-25 1:19PM EDT | 2024-06-21 | 0.23 | 0.10 | 0.34 | 0.00 | - | 16 | 1,434 | 50.24% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 2024-09-20 | 0.29 | 0.02 | 0.53 | -0.03 | -9.38% | 6 | 16 | 51.56% |
| AAPL241220P00055000 | 2023-05-15 2:47PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.58 | 0.00 | - | 1 | 12 | 47.97% |
| AAPL250117P00055000 | 2023-05-02 11:44AM EDT | 2025-01-17 | 0.59 | 0.07 | 1.60 | 0.00 | - | 1 | 280 | 56.73% |
| AAPL250620P00055000 | 2023-05-04 1:57PM EDT | 2025-06-20 | 0.76 | 0.01 | 1.90 | 0.00 | - | 3 | 29 | 52.55% |
| AAPL251219P00055000 | 2023-05-18 11:25AM EDT | 2025-12-19 | 0.80 | 0.60 | 2.05 | 0.00 | - | 10 | 62 | 47.99% |
© 2023 Yahoo. Todos os direitos reservados.