AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:60.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-06-06 12:20PM EDT | 2023-06-16 | 118.62 | 119.15 | 120.60 | 0.00 | - | 21 | 21,930 | 328.52% |
| AAPL230721C00060000 | 2023-06-05 11:29AM EDT | 2023-07-21 | 125.00 | 118.55 | 119.85 | 0.00 | - | 1 | 2,540 | 146.78% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 2023-08-18 | 112.38 | 119.00 | 120.25 | 0.00 | - | 1 | 15 | 94.92% |
| AAPL231020C00060000 | 2023-06-08 1:38PM EDT | 2023-10-20 | 120.20 | 119.85 | 120.10 | +15.20 | +14.48% | 1 | 5 | 88.33% |
| AAPL240119C00060000 | 2023-06-08 1:01PM EDT | 2024-01-19 | 120.92 | 120.50 | 120.95 | +0.98 | +0.82% | 1 | 2,315 | 81.74% |
| AAPL240315C00060000 | 2023-06-08 1:01PM EDT | 2024-03-15 | 121.22 | 120.70 | 122.20 | +0.49 | +0.41% | 1 | 373 | 80.98% |
| AAPL240621C00060000 | 2023-05-31 10:10AM EDT | 2024-06-21 | 121.42 | 121.00 | 121.90 | 0.00 | - | 11 | 1,027 | 69.75% |
| AAPL241220C00060000 | 2023-03-31 2:26PM EDT | 2024-12-20 | 107.55 | 111.40 | 113.80 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL250117C00060000 | 2023-06-08 12:39PM EDT | 2025-01-17 | 122.73 | 121.90 | 123.10 | -0.57 | -0.46% | 2 | 502 | 62.17% |
| AAPL250620C00060000 | 2023-06-06 2:39PM EDT | 2025-06-20 | 123.75 | 122.35 | 124.65 | 0.00 | - | 20 | 24 | 59.84% |
| AAPL251219C00060000 | 2023-06-05 1:56PM EDT | 2025-12-19 | 125.92 | 122.70 | 124.60 | 0.00 | - | 1 | 224 | 54.19% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-06-02 12:04PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57,338 | 212.50% |
| AAPL230721P00060000 | 2023-06-05 2:32PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,050 | 96.88% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,677 | 75.00% |
| AAPL231020P00060000 | 2023-06-07 1:31PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 486 | 60.16% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 2023-11-17 | 0.06 | 0.04 | 0.05 | 0.00 | - | 8 | 271 | 60.94% |
| AAPL240119P00060000 | 2023-06-07 3:43PM EDT | 2024-01-19 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 4,180 | 53.71% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 2024-03-15 | 0.20 | 0.14 | 0.26 | 0.00 | - | 2 | 272 | 55.08% |
| AAPL240621P00060000 | 2023-05-18 12:54PM EDT | 2024-06-21 | 0.27 | 0.10 | 0.33 | 0.00 | - | 5 | 1,094 | 50.93% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 2024-09-20 | 0.37 | 0.12 | 0.42 | 0.00 | - | 1 | 9 | 47.41% |
| AAPL241220P00060000 | 2023-06-08 12:24PM EDT | 2024-12-20 | 0.35 | 0.20 | 0.57 | -0.03 | -7.89% | 1 | 15 | 45.61% |
| AAPL250117P00060000 | 2023-06-08 10:54AM EDT | 2025-01-17 | 0.40 | 0.32 | 0.41 | +0.03 | +8.11% | 61 | 546 | 42.21% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 2025-06-20 | 0.80 | 0.35 | 0.89 | 0.00 | - | 2 | 167 | 42.82% |
| AAPL251219P00060000 | 2023-05-25 9:54AM EDT | 2025-12-19 | 0.69 | 0.40 | 1.07 | -0.39 | -36.11% | 1 | 208 | 39.75% |
© 2023 Yahoo. Todos os direitos reservados.