AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-01 3:52PM EDT | 2023-06-09 | 94.62 | 94.25 | 95.30 | 0.00 | - | 10 | 11 | 323.05% |
| AAPL230616C00085000 | 2023-06-02 10:47AM EDT | 2023-06-16 | 95.50 | 94.35 | 95.70 | 0.00 | - | 1 | 548 | 220.31% |
| AAPL230630C00085000 | 2023-05-22 3:12PM EDT | 2023-06-30 | 89.95 | 94.30 | 95.95 | 0.00 | - | - | 1 | 151.17% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 2023-07-21 | 88.41 | 94.40 | 96.35 | 0.00 | - | 7 | 707 | 119.14% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 2023-08-18 | 87.70 | 94.75 | 96.05 | 0.00 | - | 2 | 102 | 94.48% |
| AAPL230915C00085000 | 2023-06-01 10:42AM EDT | 2023-09-15 | 95.13 | 94.90 | 96.50 | 0.00 | - | 2 | 704 | 85.50% |
| AAPL231020C00085000 | 2023-05-10 1:39PM EDT | 2023-10-20 | 88.55 | 95.45 | 96.70 | 0.00 | - | 2 | 13 | 78.39% |
| AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 2023-11-17 | 86.52 | 96.70 | 97.20 | 0.00 | - | 2 | 0 | 79.52% |
| AAPL231215C00085000 | 2023-06-02 9:48AM EDT | 2023-12-15 | 97.00 | 95.55 | 97.35 | 0.00 | - | 4 | 52 | 69.46% |
| AAPL240119C00085000 | 2023-06-05 1:37PM EDT | 2024-01-19 | 100.89 | 96.50 | 98.00 | +3.24 | +3.32% | 1 | 559 | 69.70% |
| AAPL240315C00085000 | 2023-06-02 1:13PM EDT | 2024-03-15 | 98.74 | 96.20 | 98.80 | 0.00 | - | 1 | 188 | 63.92% |
| AAPL240621C00085000 | 2023-06-05 2:33PM EDT | 2024-06-21 | 100.09 | 97.50 | 99.40 | +0.19 | +0.19% | 1 | 995 | 59.55% |
| AAPL240920C00085000 | 2023-06-02 1:16PM EDT | 2024-09-20 | 101.53 | 98.05 | 100.55 | 0.00 | - | 1 | 3 | 56.74% |
| AAPL250117C00085000 | 2023-06-05 9:37AM EDT | 2025-01-17 | 104.55 | 98.70 | 102.35 | +13.55 | +14.89% | 2 | 493 | 54.57% |
| AAPL250620C00085000 | 2023-06-01 12:41PM EDT | 2025-06-20 | 102.07 | 99.80 | 103.00 | 0.00 | - | 1 | 158 | 50.90% |
| AAPL251219C00085000 | 2023-06-01 3:44PM EDT | 2025-12-19 | 102.85 | 101.05 | 104.60 | 0.00 | - | 30 | 163 | 52.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00085000 | 2023-05-23 3:56PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,752 | 134.38% |
| AAPL230721P00085000 | 2023-05-30 9:39AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 623 | 73.44% |
| AAPL230818P00085000 | 2023-06-05 9:38AM EDT | 2023-08-18 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 4 | 545 | 58.20% |
| AAPL230915P00085000 | 2023-06-05 1:39PM EDT | 2023-09-15 | 0.07 | 0.01 | 0.19 | 0.00 | - | 7 | 2,711 | 58.69% |
| AAPL231020P00085000 | 2023-06-05 10:37AM EDT | 2023-10-20 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 8 | 1,505 | 50.00% |
| AAPL231117P00085000 | 2023-06-05 12:18PM EDT | 2023-11-17 | 0.13 | 0.12 | 0.16 | -0.09 | -40.91% | 6 | 506 | 48.98% |
| AAPL231215P00085000 | 2023-05-30 9:49AM EDT | 2023-12-15 | 0.21 | 0.15 | 0.20 | -0.04 | -16.00% | 5 | 1,121 | 46.68% |
| AAPL240119P00085000 | 2023-06-05 3:52PM EDT | 2024-01-19 | 0.24 | 0.21 | 0.25 | -0.04 | -14.29% | 104 | 4,414 | 44.29% |
| AAPL240315P00085000 | 2023-06-02 12:54PM EDT | 2024-03-15 | 0.36 | 0.11 | 0.60 | -0.04 | -10.00% | 1 | 675 | 45.61% |
| AAPL240621P00085000 | 2023-06-05 3:38PM EDT | 2024-06-21 | 0.64 | 0.43 | 0.77 | -0.01 | -1.54% | 51 | 1,503 | 41.11% |
| AAPL240920P00085000 | 2023-05-24 12:23PM EDT | 2024-09-20 | 1.24 | 0.66 | 1.05 | 0.00 | - | 144 | 194 | 39.21% |
| AAPL241220P00085000 | 2023-06-05 3:20PM EDT | 2024-12-20 | 1.12 | 1.09 | 1.42 | -0.58 | -34.12% | 1 | 236 | 38.23% |
| AAPL250117P00085000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 1.84 | 1.08 | 1.49 | +0.35 | +23.49% | 11 | 1,167 | 37.71% |
| AAPL250620P00085000 | 2023-05-30 9:45AM EDT | 2025-06-20 | 1.73 | 1.18 | 1.95 | 0.00 | - | 10 | 2,101 | 35.70% |
| AAPL251219P00085000 | 2023-06-02 2:31PM EDT | 2025-12-19 | 2.12 | 1.46 | 2.30 | 0.00 | - | 5 | 94 | 33.30% |
© 2023 Yahoo. Todos os direitos reservados.