AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000700002023-05-30 10:09AM EDT2023-06-16108.49108.00109.100.00-12,790258.79%
AAPL230623C000700002023-05-30 10:09AM EDT2023-06-23108.57108.35109.300.00--1160.94%
AAPL230721C000700002023-05-04 10:07AM EDT2023-07-2195.90110.20112.100.00-4214183.89%
AAPL230818C000700002023-04-24 9:30AM EDT2023-08-1895.750.000.000.00-260.00%
AAPL230915C000700002023-06-02 3:49PM EDT2023-09-15111.78108.80109.600.00-56,13688.43%
AAPL231020C000700002023-05-05 3:19PM EDT2023-10-20104.91111.50112.500.00-2160115.09%
AAPL231215C000700002023-05-31 11:40AM EDT2023-12-15110.23109.60110.400.00-22277.56%
AAPL240119C000700002023-06-02 3:19PM EDT2024-01-19112.80109.85110.650.00-31,99474.15%
AAPL240315C000700002023-06-01 10:55AM EDT2024-03-15111.31110.20110.900.00-121969.14%
AAPL240621C000700002023-06-05 3:04PM EDT2024-06-21112.80110.05111.900.00-2972962.62%
AAPL240920C000700002023-05-11 3:45PM EDT2024-09-20106.75111.50112.300.00-82861.40%
AAPL241220C000700002023-05-23 11:02AM EDT2024-12-20107.00111.05112.850.00--156.46%
AAPL250117C000700002023-06-05 11:18AM EDT2025-01-17118.62111.80113.350.00-1197357.85%
AAPL250620C000700002023-05-17 11:23AM EDT2025-06-20106.52112.55113.850.00-231053.81%
AAPL251219C000700002023-06-06 11:25AM EDT2025-12-19114.15112.85115.30-6.05-5.03%147750.93%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000700002023-05-26 2:59PM EDT2023-06-160.010.000.000.00-213,61050.00%
AAPL230721P000700002023-06-02 9:36AM EDT2023-07-210.010.000.010.00-32,19881.25%
AAPL230818P000700002023-06-05 2:19PM EDT2023-08-180.020.010.020.00-635570.31%
AAPL230915P000700002023-06-05 12:44PM EDT2023-09-150.040.000.030.00-18,39559.77%
AAPL231020P000700002023-06-05 2:22PM EDT2023-10-200.040.030.050.00-131,65156.64%
AAPL231117P000700002023-06-05 2:22PM EDT2023-11-170.060.050.070.00-1012953.91%
AAPL231215P000700002023-06-05 1:34PM EDT2023-12-150.080.070.09-0.01-11.11%73,24451.37%
AAPL240119P000700002023-06-02 10:56AM EDT2024-01-190.150.110.140.00-55,09950.59%
AAPL240315P000700002023-06-01 2:43PM EDT2024-03-150.190.000.320.00-338450.68%
AAPL240621P000700002023-06-02 11:22AM EDT2024-06-210.350.230.44+0.05+16.67%72,95245.90%
AAPL240920P000700002023-06-02 3:48PM EDT2024-09-200.590.300.610.00-103843.53%
AAPL241220P000700002023-06-02 3:48PM EDT2024-12-200.800.550.790.00-102441.71%
AAPL250117P000700002023-06-05 2:39PM EDT2025-01-170.730.610.77+0.03+4.29%21,88540.53%
AAPL250620P000700002023-05-30 9:30AM EDT2025-06-201.180.611.170.00-55839.09%
AAPL251219P000700002023-06-02 12:55PM EDT2025-12-191.291.111.660.00-1129937.70%