AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000800002023-06-05 11:03AM EDT2023-06-16104.3098.65100.45+3.20+3.17%401,141265.72%
AAPL230630C000800002023-05-23 10:07AM EDT2023-06-3093.3599.20101.000.00--1160.84%
AAPL230721C000800002023-05-05 10:39AM EDT2023-07-2194.25100.55102.100.00-194149.93%
AAPL230818C000800002023-05-08 3:40PM EDT2023-08-1894.2299.80101.050.00-786101.86%
AAPL230915C000800002023-06-02 1:13PM EDT2023-09-15101.5699.80101.000.00-363986.26%
AAPL231020C000800002023-06-02 12:28PM EDT2023-10-20102.09100.30101.600.00-2482.40%
AAPL231117C000800002023-06-02 1:43PM EDT2023-11-17102.43100.50101.650.00-2676.49%
AAPL231215C000800002023-05-31 10:25AM EDT2023-12-15100.00100.40101.900.00-14071.46%
AAPL240119C000800002023-06-05 2:32PM EDT2024-01-19103.50100.95102.60+0.38+0.37%251,70471.01%
AAPL240315C000800002023-05-18 9:44AM EDT2024-03-1596.05100.90102.900.00-135564.48%
AAPL240621C000800002023-06-02 1:16PM EDT2024-06-21106.36101.75104.80+1.64+1.57%201,18662.78%
AAPL240920C000800002023-05-22 10:25AM EDT2024-09-2099.00102.25105.600.00-11959.09%
AAPL241220C000800002023-05-30 1:40PM EDT2024-12-20102.35102.70106.250.00-235956.08%
AAPL250117C000800002023-05-25 12:00PM EDT2025-01-1798.30103.15106.400.00-541755.75%
AAPL250620C000800002023-05-26 11:23AM EDT2025-06-20102.00104.05107.100.00-227251.98%
AAPL251219C000800002023-06-05 3:53PM EDT2025-12-19106.65105.10108.75-1.35-1.25%217154.11%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616P000800002023-06-01 2:29PM EDT2023-06-160.010.000.010.00-107,925143.75%
AAPL230721P000800002023-06-05 3:24PM EDT2023-07-210.010.010.030.00-33,82579.69%
AAPL230818P000800002023-06-05 10:23AM EDT2023-08-180.030.010.04-0.02-40.00%81,40964.06%
AAPL230915P000800002023-06-05 2:55PM EDT2023-09-150.030.010.17-0.03-50.00%81,78462.31%
AAPL231020P000800002023-06-02 9:33AM EDT2023-10-200.080.060.08-0.02-20.00%558852.25%
AAPL231117P000800002023-05-24 2:53PM EDT2023-11-170.130.090.14-0.08-38.10%523550.49%
AAPL231215P000800002023-06-02 12:59PM EDT2023-12-150.180.130.140.00-552,04447.85%
AAPL240119P000800002023-06-05 10:29AM EDT2024-01-190.200.100.20-0.02-9.09%2912,06546.09%
AAPL240315P000800002023-05-25 2:01PM EDT2024-03-150.450.250.340.00-1085144.63%
AAPL240621P000800002023-06-05 3:47PM EDT2024-06-210.520.320.66+0.09+20.93%23,54842.87%
AAPL240920P000800002023-05-26 2:45PM EDT2024-09-200.860.620.890.00-244740.70%
AAPL241220P000800002023-05-04 2:24PM EDT2024-12-201.700.781.110.00-4048738.92%
AAPL250117P000800002023-06-05 3:55PM EDT2025-01-171.000.901.25-0.02-1.96%361,50638.90%
AAPL250620P000800002023-06-05 12:35PM EDT2025-06-201.310.911.80-0.14-9.66%175737.51%
AAPL251219P000800002023-06-02 2:36PM EDT2025-12-191.721.121.850.00-618733.84%