AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00065000 | 2023-05-25 2:26PM EDT | 2023-06-16 | 108.05 | 109.55 | 111.25 | 0.00 | - | 1 | 3,011 | 241.89% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 2023-07-21 | 107.92 | 110.20 | 111.85 | 0.00 | - | 1 | 405 | 135.60% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 2023-08-18 | 107.30 | 109.95 | 111.65 | 0.00 | - | 1 | 8 | 101.95% |
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 2023-09-15 | 109.15 | 110.30 | 112.05 | 0.00 | - | 31 | 33 | 98.78% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 100.20 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL231215C00065000 | 2023-04-19 12:48PM EDT | 2023-12-15 | 104.40 | 109.90 | 113.55 | 0.00 | - | 2 | 7 | 81.20% |
| AAPL240119C00065000 | 2023-05-19 11:27AM EDT | 2024-01-19 | 112.70 | 110.90 | 113.55 | 0.00 | - | 8 | 2,317 | 80.37% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 2024-03-15 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 72.91% |
| AAPL240621C00065000 | 2023-05-25 1:21PM EDT | 2024-06-21 | 110.95 | 111.80 | 114.65 | 0.00 | - | 2 | 1,652 | 69.46% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 2024-09-20 | 111.45 | 112.35 | 115.15 | 0.00 | - | 130 | 130 | 65.39% |
| AAPL250117C00065000 | 2023-04-18 11:34AM EDT | 2025-01-17 | 106.06 | 112.10 | 115.80 | 0.00 | - | 3 | 590 | 59.47% |
| AAPL250620C00065000 | 2023-05-08 3:36PM EDT | 2025-06-20 | 112.82 | 113.15 | 116.70 | 0.00 | - | 1 | 11 | 56.85% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 2025-12-19 | 112.60 | 113.90 | 117.70 | 0.00 | - | 1 | 202 | 53.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 134.38% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,157 | 84.38% |
| AAPL230818P00065000 | 2023-05-26 2:28PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 198 | 70.31% |
| AAPL230915P00065000 | 2023-05-25 9:42AM EDT | 2023-09-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 344 | 64.84% |
| AAPL231020P00065000 | 2023-05-11 10:23AM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 1,237 | 60.16% |
| AAPL231117P00065000 | 2023-05-05 1:49PM EDT | 2023-11-17 | 0.08 | 0.06 | 0.10 | 0.00 | - | 6 | 116 | 57.42% |
| AAPL231215P00065000 | 2023-05-26 2:25PM EDT | 2023-12-15 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 6 | 603 | 54.69% |
| AAPL240119P00065000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 3 | 2,792 | 52.05% |
| AAPL240315P00065000 | 2023-05-17 12:29PM EDT | 2024-03-15 | 0.24 | 0.16 | 0.24 | 0.00 | - | 2 | 20 | 50.73% |
| AAPL240621P00065000 | 2023-05-19 10:18AM EDT | 2024-06-21 | 0.35 | 0.05 | 0.61 | 0.00 | - | 10 | 305 | 50.68% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 2024-09-20 | 0.45 | 0.32 | 0.56 | 0.00 | - | 2 | 50 | 45.00% |
| AAPL241220P00065000 | 2023-05-26 12:14PM EDT | 2024-12-20 | 0.48 | 0.43 | 1.74 | -0.28 | -36.84% | 1 | 7 | 51.29% |
| AAPL250117P00065000 | 2023-05-26 3:11PM EDT | 2025-01-17 | 0.62 | 0.20 | 1.77 | -0.05 | -7.46% | 20 | 500 | 50.28% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 2025-06-20 | 1.20 | 0.00 | 1.36 | 0.00 | - | 5 | 110 | 42.38% |
| AAPL251219P00065000 | 2023-05-24 1:10PM EDT | 2025-12-19 | 1.20 | 0.03 | 1.25 | 0.00 | - | 2 | 124 | 37.39% |
© 2023 Yahoo. Todos os direitos reservados.