AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 2023-06-16 | 108.49 | 108.00 | 109.10 | 0.00 | - | 1 | 2,790 | 258.79% |
| AAPL230623C00070000 | 2023-05-30 10:09AM EDT | 2023-06-23 | 108.57 | 108.35 | 109.30 | 0.00 | - | - | 1 | 160.94% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 2023-07-21 | 95.90 | 110.20 | 112.10 | 0.00 | - | 4 | 214 | 183.89% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 2023-08-18 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230915C00070000 | 2023-06-02 3:49PM EDT | 2023-09-15 | 111.78 | 108.80 | 109.60 | 0.00 | - | 5 | 6,136 | 88.43% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 2023-10-20 | 104.91 | 111.50 | 112.50 | 0.00 | - | 2 | 160 | 115.09% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 2023-12-15 | 110.23 | 109.60 | 110.40 | 0.00 | - | 2 | 22 | 77.56% |
| AAPL240119C00070000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 112.80 | 109.85 | 110.65 | 0.00 | - | 3 | 1,994 | 74.15% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 2024-03-15 | 111.31 | 110.20 | 110.90 | 0.00 | - | 1 | 219 | 69.14% |
| AAPL240621C00070000 | 2023-06-05 3:04PM EDT | 2024-06-21 | 112.80 | 110.05 | 111.90 | 0.00 | - | 29 | 729 | 62.62% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 2024-09-20 | 106.75 | 111.50 | 112.30 | 0.00 | - | 8 | 28 | 61.40% |
| AAPL241220C00070000 | 2023-05-23 11:02AM EDT | 2024-12-20 | 107.00 | 111.05 | 112.85 | 0.00 | - | - | 1 | 56.46% |
| AAPL250117C00070000 | 2023-06-05 11:18AM EDT | 2025-01-17 | 118.62 | 111.80 | 113.35 | 0.00 | - | 11 | 973 | 57.85% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 2025-06-20 | 106.52 | 112.55 | 113.85 | 0.00 | - | 2 | 310 | 53.81% |
| AAPL251219C00070000 | 2023-06-06 11:25AM EDT | 2025-12-19 | 114.15 | 112.85 | 115.30 | -6.05 | -5.03% | 1 | 477 | 50.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,610 | 50.00% |
| AAPL230721P00070000 | 2023-06-02 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,198 | 81.25% |
| AAPL230818P00070000 | 2023-06-05 2:19PM EDT | 2023-08-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 355 | 70.31% |
| AAPL230915P00070000 | 2023-06-05 12:44PM EDT | 2023-09-15 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8,395 | 59.77% |
| AAPL231020P00070000 | 2023-06-05 2:22PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 1,651 | 56.64% |
| AAPL231117P00070000 | 2023-06-05 2:22PM EDT | 2023-11-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 129 | 53.91% |
| AAPL231215P00070000 | 2023-06-05 1:34PM EDT | 2023-12-15 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 7 | 3,244 | 51.37% |
| AAPL240119P00070000 | 2023-06-02 10:56AM EDT | 2024-01-19 | 0.15 | 0.11 | 0.14 | 0.00 | - | 5 | 5,099 | 50.59% |
| AAPL240315P00070000 | 2023-06-01 2:43PM EDT | 2024-03-15 | 0.19 | 0.00 | 0.32 | 0.00 | - | 3 | 384 | 50.68% |
| AAPL240621P00070000 | 2023-06-02 11:22AM EDT | 2024-06-21 | 0.35 | 0.23 | 0.44 | +0.05 | +16.67% | 7 | 2,952 | 45.90% |
| AAPL240920P00070000 | 2023-06-02 3:48PM EDT | 2024-09-20 | 0.59 | 0.30 | 0.61 | 0.00 | - | 10 | 38 | 43.53% |
| AAPL241220P00070000 | 2023-06-02 3:48PM EDT | 2024-12-20 | 0.80 | 0.55 | 0.79 | 0.00 | - | 10 | 24 | 41.71% |
| AAPL250117P00070000 | 2023-06-05 2:39PM EDT | 2025-01-17 | 0.73 | 0.61 | 0.77 | +0.03 | +4.29% | 2 | 1,885 | 40.53% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 2025-06-20 | 1.18 | 0.61 | 1.17 | 0.00 | - | 5 | 58 | 39.09% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 2025-12-19 | 1.29 | 1.11 | 1.66 | 0.00 | - | 11 | 299 | 37.70% |
© 2023 Yahoo. Todos os direitos reservados.