AAPL - Apple Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00095000 | 2023-06-05 2:38PM EDT | 2023-06-16 | 86.37 | 83.95 | 85.50 | +3.15 | +3.79% | 9 | 988 | 161.52% |
| AAPL230721C00095000 | 2023-06-05 11:13AM EDT | 2023-07-21 | 89.25 | 84.70 | 85.95 | +8.78 | +10.91% | 2 | 117 | 102.10% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 2023-08-18 | 78.40 | 84.95 | 86.15 | 0.00 | - | 1 | 23 | 84.72% |
| AAPL230915C00095000 | 2023-06-05 1:14PM EDT | 2023-09-15 | 91.19 | 85.10 | 86.35 | +7.06 | +8.39% | 1 | 359 | 74.63% |
| AAPL231020C00095000 | 2023-06-02 3:49PM EDT | 2023-10-20 | 87.73 | 85.70 | 87.05 | 0.00 | - | 5 | 155 | 71.14% |
| AAPL231117C00095000 | 2023-06-05 1:14PM EDT | 2023-11-17 | 92.02 | 86.00 | 87.40 | +12.92 | +16.33% | 1 | 32 | 67.47% |
| AAPL231215C00095000 | 2023-06-05 1:13PM EDT | 2023-12-15 | 92.35 | 85.95 | 88.10 | +10.35 | +12.62% | 5 | 440 | 64.66% |
| AAPL240119C00095000 | 2023-05-31 9:34AM EDT | 2024-01-19 | 86.30 | 86.80 | 88.50 | 0.00 | - | 1 | 3,328 | 63.18% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 2024-03-15 | 87.70 | 87.25 | 88.70 | 0.00 | - | 19 | 93 | 58.22% |
| AAPL240621C00095000 | 2023-06-02 12:17PM EDT | 2024-06-21 | 90.62 | 88.55 | 89.80 | 0.00 | - | 1 | 1,791 | 54.90% |
| AAPL240920C00095000 | 2023-05-05 12:39PM EDT | 2024-09-20 | 84.47 | 90.25 | 92.75 | 0.00 | - | 1 | 12 | 56.52% |
| AAPL241220C00095000 | 2023-05-05 11:47AM EDT | 2024-12-20 | 85.61 | 91.00 | 94.50 | 0.00 | - | 80 | 81 | 54.99% |
| AAPL250117C00095000 | 2023-05-08 1:52PM EDT | 2025-01-17 | 86.25 | 90.45 | 93.50 | 0.00 | - | 5 | 2,716 | 51.73% |
| AAPL250620C00095000 | 2023-06-02 3:55PM EDT | 2025-06-20 | 94.33 | 91.35 | 94.65 | 0.00 | - | 1 | 3,846 | 51.86% |
| AAPL251219C00095000 | 2023-06-05 1:33PM EDT | 2025-12-19 | 99.25 | 94.00 | 96.60 | +5.00 | +5.31% | 2 | 41 | 50.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 466 | 187.50% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,321 | 115.63% |
| AAPL230721P00095000 | 2023-05-31 12:40PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,293 | 63.28% |
| AAPL230818P00095000 | 2023-06-05 1:11PM EDT | 2023-08-18 | 0.06 | 0.05 | 0.13 | 0.00 | - | 10 | 797 | 58.59% |
| AAPL230915P00095000 | 2023-06-05 1:19PM EDT | 2023-09-15 | 0.10 | 0.04 | 0.22 | -0.01 | -9.09% | 4 | 2,848 | 52.34% |
| AAPL231020P00095000 | 2023-06-01 10:54AM EDT | 2023-10-20 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 1,700 | 46.00% |
| AAPL231117P00095000 | 2023-06-01 3:10PM EDT | 2023-11-17 | 0.24 | 0.19 | 0.24 | -0.03 | -11.11% | 2 | 815 | 44.73% |
| AAPL231215P00095000 | 2023-06-01 11:56AM EDT | 2023-12-15 | 0.27 | 0.25 | 0.38 | -0.07 | -20.59% | 250 | 1,910 | 44.39% |
| AAPL240119P00095000 | 2023-06-05 11:43AM EDT | 2024-01-19 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 5 | 6,057 | 40.65% |
| AAPL240315P00095000 | 2023-06-05 2:42PM EDT | 2024-03-15 | 0.53 | 0.52 | 0.60 | -0.09 | -14.52% | 1 | 480 | 39.53% |
| AAPL240621P00095000 | 2023-06-05 10:14AM EDT | 2024-06-21 | 0.86 | 0.74 | 1.07 | -0.04 | -4.44% | 25 | 1,270 | 38.05% |
| AAPL240920P00095000 | 2023-06-02 3:24PM EDT | 2024-09-20 | 1.26 | 1.08 | 1.46 | 0.00 | - | 1 | 33 | 36.54% |
| AAPL241220P00095000 | 2023-06-02 2:44PM EDT | 2024-12-20 | 1.70 | 1.44 | 1.96 | 0.00 | - | 1 | 71 | 35.83% |
| AAPL250117P00095000 | 2023-06-02 2:07PM EDT | 2025-01-17 | 1.79 | 1.56 | 2.06 | 0.00 | - | 1 | 5,061 | 35.39% |
| AAPL250620P00095000 | 2023-06-05 2:29PM EDT | 2025-06-20 | 2.14 | 1.87 | 2.75 | -0.40 | -15.75% | 12 | 446 | 33.94% |
| AAPL251219P00095000 | 2023-06-05 2:42PM EDT | 2025-12-19 | 2.88 | 2.34 | 3.20 | -0.07 | -2.37% | 1 | 182 | 31.71% |
© 2023 Yahoo. Todos os direitos reservados.