AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00080000 | 2023-06-05 11:03AM EDT | 2023-06-16 | 104.30 | 98.65 | 100.45 | +3.20 | +3.17% | 40 | 1,141 | 265.72% |
| AAPL230630C00080000 | 2023-05-23 10:07AM EDT | 2023-06-30 | 93.35 | 99.20 | 101.00 | 0.00 | - | - | 1 | 160.84% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 2023-07-21 | 94.25 | 100.55 | 102.10 | 0.00 | - | 1 | 94 | 149.93% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 2023-08-18 | 94.22 | 99.80 | 101.05 | 0.00 | - | 7 | 86 | 101.86% |
| AAPL230915C00080000 | 2023-06-02 1:13PM EDT | 2023-09-15 | 101.56 | 99.80 | 101.00 | 0.00 | - | 3 | 639 | 86.26% |
| AAPL231020C00080000 | 2023-06-02 12:28PM EDT | 2023-10-20 | 102.09 | 100.30 | 101.60 | 0.00 | - | 2 | 4 | 82.40% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 2023-11-17 | 102.43 | 100.50 | 101.65 | 0.00 | - | 2 | 6 | 76.49% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 2023-12-15 | 100.00 | 100.40 | 101.90 | 0.00 | - | 1 | 40 | 71.46% |
| AAPL240119C00080000 | 2023-06-05 2:32PM EDT | 2024-01-19 | 103.50 | 100.95 | 102.60 | +0.38 | +0.37% | 25 | 1,704 | 71.01% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 2024-03-15 | 96.05 | 100.90 | 102.90 | 0.00 | - | 1 | 355 | 64.48% |
| AAPL240621C00080000 | 2023-06-02 1:16PM EDT | 2024-06-21 | 106.36 | 101.75 | 104.80 | +1.64 | +1.57% | 20 | 1,186 | 62.78% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 2024-09-20 | 99.00 | 102.25 | 105.60 | 0.00 | - | 1 | 19 | 59.09% |
| AAPL241220C00080000 | 2023-05-30 1:40PM EDT | 2024-12-20 | 102.35 | 102.70 | 106.25 | 0.00 | - | 2 | 359 | 56.08% |
| AAPL250117C00080000 | 2023-05-25 12:00PM EDT | 2025-01-17 | 98.30 | 103.15 | 106.40 | 0.00 | - | 5 | 417 | 55.75% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 102.00 | 104.05 | 107.10 | 0.00 | - | 2 | 272 | 51.98% |
| AAPL251219C00080000 | 2023-06-05 3:53PM EDT | 2025-12-19 | 106.65 | 105.10 | 108.75 | -1.35 | -1.25% | 2 | 171 | 54.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00080000 | 2023-06-01 2:29PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,925 | 143.75% |
| AAPL230721P00080000 | 2023-06-05 3:24PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 3,825 | 79.69% |
| AAPL230818P00080000 | 2023-06-05 10:23AM EDT | 2023-08-18 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 8 | 1,409 | 64.06% |
| AAPL230915P00080000 | 2023-06-05 2:55PM EDT | 2023-09-15 | 0.03 | 0.01 | 0.17 | -0.03 | -50.00% | 8 | 1,784 | 62.31% |
| AAPL231020P00080000 | 2023-06-02 9:33AM EDT | 2023-10-20 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 5 | 588 | 52.25% |
| AAPL231117P00080000 | 2023-05-24 2:53PM EDT | 2023-11-17 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 5 | 235 | 50.49% |
| AAPL231215P00080000 | 2023-06-02 12:59PM EDT | 2023-12-15 | 0.18 | 0.13 | 0.14 | 0.00 | - | 55 | 2,044 | 47.85% |
| AAPL240119P00080000 | 2023-06-05 10:29AM EDT | 2024-01-19 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 29 | 12,065 | 46.09% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 2024-03-15 | 0.45 | 0.25 | 0.34 | 0.00 | - | 10 | 851 | 44.63% |
| AAPL240621P00080000 | 2023-06-05 3:47PM EDT | 2024-06-21 | 0.52 | 0.32 | 0.66 | +0.09 | +20.93% | 2 | 3,548 | 42.87% |
| AAPL240920P00080000 | 2023-05-26 2:45PM EDT | 2024-09-20 | 0.86 | 0.62 | 0.89 | 0.00 | - | 2 | 447 | 40.70% |
| AAPL241220P00080000 | 2023-05-04 2:24PM EDT | 2024-12-20 | 1.70 | 0.78 | 1.11 | 0.00 | - | 40 | 487 | 38.92% |
| AAPL250117P00080000 | 2023-06-05 3:55PM EDT | 2025-01-17 | 1.00 | 0.90 | 1.25 | -0.02 | -1.96% | 36 | 1,506 | 38.90% |
| AAPL250620P00080000 | 2023-06-05 12:35PM EDT | 2025-06-20 | 1.31 | 0.91 | 1.80 | -0.14 | -9.66% | 1 | 757 | 37.51% |
| AAPL251219P00080000 | 2023-06-02 2:36PM EDT | 2025-12-19 | 1.72 | 1.12 | 1.85 | 0.00 | - | 6 | 187 | 33.84% |
© 2023 Yahoo. Todos os direitos reservados.