AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00075000 | 2023-05-22 1:02PM EDT | 2023-06-16 | 99.25 | 99.60 | 101.35 | 0.00 | - | 3 | 1,991 | 136.72% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 2023-07-21 | 99.15 | 99.85 | 101.70 | 0.00 | - | 1 | 72 | 106.64% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 2023-08-18 | 100.11 | 100.05 | 101.65 | 0.00 | - | 2 | 93 | 89.50% |
| AAPL230915C00075000 | 2023-05-26 10:47AM EDT | 2023-09-15 | 101.50 | 100.50 | 102.20 | +3.40 | +3.47% | 3 | 1,593 | 88.75% |
| AAPL231020C00075000 | 2023-05-11 3:01PM EDT | 2023-10-20 | 100.60 | 100.50 | 102.90 | 0.00 | - | 15 | 245 | 82.50% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 2023-11-17 | 100.42 | 101.20 | 102.90 | 0.00 | - | 1 | 3 | 79.60% |
| AAPL231215C00075000 | 2023-05-26 10:47AM EDT | 2023-12-15 | 102.20 | 101.00 | 103.45 | +0.96 | +0.95% | 3 | 44 | 75.59% |
| AAPL240119C00075000 | 2023-05-18 12:00PM EDT | 2024-01-19 | 102.90 | 101.25 | 103.95 | +0.93 | +0.91% | 10 | 2,811 | 72.95% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 2024-03-15 | 102.94 | 101.85 | 104.25 | 0.00 | - | 1 | 613 | 68.71% |
| AAPL240621C00075000 | 2023-05-19 3:50PM EDT | 2024-06-21 | 103.50 | 102.60 | 105.15 | 0.00 | - | 1 | 1,646 | 63.92% |
| AAPL241220C00075000 | 2023-05-18 12:00PM EDT | 2024-12-20 | 104.39 | 103.90 | 106.65 | 0.00 | - | 1 | 1 | 58.26% |
| AAPL250117C00075000 | 2023-05-23 11:12AM EDT | 2025-01-17 | 103.55 | 104.10 | 106.95 | 0.00 | - | 1 | 2,077 | 57.78% |
| AAPL250620C00075000 | 2023-04-25 10:33AM EDT | 2025-06-20 | 96.00 | 102.10 | 106.05 | 0.00 | - | 325 | 273 | 53.16% |
| AAPL251219C00075000 | 2023-05-12 10:39AM EDT | 2025-12-19 | 104.32 | 105.45 | 108.75 | 0.00 | - | 7 | 171 | 50.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,920 | 112.50% |
| AAPL230721P00075000 | 2023-05-25 2:42PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 2,731 | 74.22% |
| AAPL230818P00075000 | 2023-05-25 1:38PM EDT | 2023-08-18 | 0.04 | 0.02 | 0.04 | 0.00 | - | 35 | 254 | 64.45% |
| AAPL230915P00075000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 4,822 | 58.79% |
| AAPL231020P00075000 | 2023-05-09 9:30AM EDT | 2023-10-20 | 0.10 | 0.07 | 0.09 | 0.00 | - | 5 | 597 | 53.91% |
| AAPL231117P00075000 | 2023-05-25 1:58PM EDT | 2023-11-17 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 206 | 52.44% |
| AAPL231215P00075000 | 2023-05-25 12:09PM EDT | 2023-12-15 | 0.20 | 0.17 | 0.19 | 0.00 | - | 2 | 1,422 | 50.73% |
| AAPL240119P00075000 | 2023-05-25 2:42PM EDT | 2024-01-19 | 0.27 | 0.20 | 0.24 | 0.00 | - | 5 | 4,943 | 48.73% |
| AAPL240315P00075000 | 2023-05-25 2:01PM EDT | 2024-03-15 | 0.35 | 0.28 | 0.36 | -0.02 | -5.41% | 1 | 105 | 46.53% |
| AAPL240621P00075000 | 2023-05-24 1:43PM EDT | 2024-06-21 | 0.50 | 0.24 | 0.75 | -0.10 | -16.67% | 2 | 659 | 45.53% |
| AAPL240920P00075000 | 2023-05-19 2:34PM EDT | 2024-09-20 | 0.71 | 0.56 | 1.03 | 0.00 | - | 5 | 32 | 43.56% |
| AAPL241220P00075000 | 2023-05-11 10:53AM EDT | 2024-12-20 | 1.02 | 0.75 | 1.52 | 0.00 | - | 5 | 251 | 43.29% |
| AAPL250117P00075000 | 2023-05-23 9:30AM EDT | 2025-01-17 | 1.05 | 0.52 | 1.21 | 0.00 | - | 1 | 756 | 40.28% |
| AAPL250620P00075000 | 2023-05-16 3:55PM EDT | 2025-06-20 | 1.45 | 0.62 | 1.56 | 0.00 | - | 11 | 40 | 37.93% |
| AAPL251219P00075000 | 2023-05-23 11:20AM EDT | 2025-12-19 | 1.72 | 0.24 | 2.96 | 0.00 | - | 10 | 250 | 39.67% |
© 2023 Yahoo. Todos os direitos reservados.