AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000650002023-05-25 2:26PM EDT2023-06-16108.05109.55111.250.00-13,011241.89%
AAPL230721C000650002023-05-09 2:20PM EDT2023-07-21107.92110.20111.850.00-1405135.60%
AAPL230818C000650002023-05-24 1:45PM EDT2023-08-18107.30109.95111.650.00-18101.95%
AAPL230915C000650002023-05-05 11:16AM EDT2023-09-15109.15110.30112.050.00-313398.78%
AAPL231020C000650002023-03-15 12:14PM EDT2023-10-2087.00100.20100.900.00-120.00%
AAPL231215C000650002023-04-19 12:48PM EDT2023-12-15104.40109.90113.550.00-2781.20%
AAPL240119C000650002023-05-19 11:27AM EDT2024-01-19112.70110.90113.550.00-82,31780.37%
AAPL240315C000650002023-04-21 10:51AM EDT2024-03-15102.15110.35114.250.00-396972.91%
AAPL240621C000650002023-05-25 1:21PM EDT2024-06-21110.95111.80114.650.00-21,65269.46%
AAPL240920C000650002023-05-11 3:42PM EDT2024-09-20111.45112.35115.150.00-13013065.39%
AAPL250117C000650002023-04-18 11:34AM EDT2025-01-17106.06112.10115.800.00-359059.47%
AAPL250620C000650002023-05-08 3:36PM EDT2025-06-20112.82113.15116.700.00-11156.85%
AAPL251219C000650002023-05-12 3:38PM EDT2025-12-19112.60113.90117.700.00-120253.83%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000650002023-05-05 9:57AM EDT2023-06-160.010.000.010.00-79,503134.38%
AAPL230721P000650002023-05-25 9:58AM EDT2023-07-210.010.000.020.00-12,15784.38%
AAPL230818P000650002023-05-26 2:28PM EDT2023-08-180.020.000.03+0.01+100.00%119870.31%
AAPL230915P000650002023-05-25 9:42AM EDT2023-09-150.030.020.040.00-1034464.84%
AAPL231020P000650002023-05-11 10:23AM EDT2023-10-200.050.050.060.00-81,23760.16%
AAPL231117P000650002023-05-05 1:49PM EDT2023-11-170.080.060.100.00-611657.42%
AAPL231215P000650002023-05-26 2:25PM EDT2023-12-150.110.080.12-0.03-21.43%660354.69%
AAPL240119P000650002023-05-26 3:49PM EDT2024-01-190.120.120.14-0.07-36.84%32,79252.05%
AAPL240315P000650002023-05-17 12:29PM EDT2024-03-150.240.160.240.00-22050.73%
AAPL240621P000650002023-05-19 10:18AM EDT2024-06-210.350.050.610.00-1030550.68%
AAPL240920P000650002023-05-19 10:20AM EDT2024-09-200.450.320.560.00-25045.00%
AAPL241220P000650002023-05-26 12:14PM EDT2024-12-200.480.431.74-0.28-36.84%1751.29%
AAPL250117P000650002023-05-26 3:11PM EDT2025-01-170.620.201.77-0.05-7.46%2050050.28%
AAPL250620P000650002023-05-25 10:30AM EDT2025-06-201.200.001.360.00-511042.38%
AAPL251219P000650002023-05-24 1:10PM EDT2025-12-191.200.031.250.00-212437.39%