AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000600002023-06-06 12:20PM EDT2023-06-16118.62119.15120.600.00-2121,930328.52%
AAPL230721C000600002023-06-05 11:29AM EDT2023-07-21125.00118.55119.850.00-12,540146.78%
AAPL230818C000600002023-05-24 2:40PM EDT2023-08-18112.38119.00120.250.00-11594.92%
AAPL231020C000600002023-06-08 1:38PM EDT2023-10-20120.20119.85120.10+15.20+14.48%1588.33%
AAPL240119C000600002023-06-08 1:01PM EDT2024-01-19120.92120.50120.95+0.98+0.82%12,31581.74%
AAPL240315C000600002023-06-08 1:01PM EDT2024-03-15121.22120.70122.20+0.49+0.41%137380.98%
AAPL240621C000600002023-05-31 10:10AM EDT2024-06-21121.42121.00121.900.00-111,02769.75%
AAPL241220C000600002023-03-31 2:26PM EDT2024-12-20107.55111.40113.800.00-210.00%
AAPL250117C000600002023-06-08 12:39PM EDT2025-01-17122.73121.90123.10-0.57-0.46%250262.17%
AAPL250620C000600002023-06-06 2:39PM EDT2025-06-20123.75122.35124.650.00-202459.84%
AAPL251219C000600002023-06-05 1:56PM EDT2025-12-19125.92122.70124.600.00-122454.19%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000600002023-06-02 12:04PM EDT2023-06-160.010.000.010.00-1057,338212.50%
AAPL230721P000600002023-06-05 2:32PM EDT2023-07-210.010.000.010.00-16,05096.88%
AAPL230818P000600002023-06-02 10:06AM EDT2023-08-180.010.000.010.00-11,67775.00%
AAPL231020P000600002023-06-07 1:31PM EDT2023-10-200.020.010.020.00-848660.16%
AAPL231117P000600002023-05-31 12:39PM EDT2023-11-170.060.040.050.00-827160.94%
AAPL240119P000600002023-06-07 3:43PM EDT2024-01-190.080.050.080.00-14,18053.71%
AAPL240315P000600002023-05-05 10:15AM EDT2024-03-150.200.140.260.00-227255.08%
AAPL240621P000600002023-05-18 12:54PM EDT2024-06-210.270.100.330.00-51,09450.93%
AAPL240920P000600002023-05-18 12:53PM EDT2024-09-200.370.120.420.00-1947.41%
AAPL241220P000600002023-06-08 12:24PM EDT2024-12-200.350.200.57-0.03-7.89%11545.61%
AAPL250117P000600002023-06-08 10:54AM EDT2025-01-170.400.320.41+0.03+8.11%6154642.21%
AAPL250620P000600002023-05-10 1:24PM EDT2025-06-200.800.350.890.00-216742.82%
AAPL251219P000600002023-05-25 9:54AM EDT2025-12-190.690.401.07-0.39-36.11%120839.75%