AAPL - Apple Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230616C000950002023-06-05 2:38PM EDT2023-06-1686.3783.9585.50+3.15+3.79%9988161.52%
AAPL230721C000950002023-06-05 11:13AM EDT2023-07-2189.2584.7085.95+8.78+10.91%2117102.10%
AAPL230818C000950002023-05-15 10:41AM EDT2023-08-1878.4084.9586.150.00-12384.72%
AAPL230915C000950002023-06-05 1:14PM EDT2023-09-1591.1985.1086.35+7.06+8.39%135974.63%
AAPL231020C000950002023-06-02 3:49PM EDT2023-10-2087.7385.7087.050.00-515571.14%
AAPL231117C000950002023-06-05 1:14PM EDT2023-11-1792.0286.0087.40+12.92+16.33%13267.47%
AAPL231215C000950002023-06-05 1:13PM EDT2023-12-1592.3585.9588.10+10.35+12.62%544064.66%
AAPL240119C000950002023-05-31 9:34AM EDT2024-01-1986.3086.8088.500.00-13,32863.18%
AAPL240315C000950002023-05-31 1:53PM EDT2024-03-1587.7087.2588.700.00-199358.22%
AAPL240621C000950002023-06-02 12:17PM EDT2024-06-2190.6288.5589.800.00-11,79154.90%
AAPL240920C000950002023-05-05 12:39PM EDT2024-09-2084.4790.2592.750.00-11256.52%
AAPL241220C000950002023-05-05 11:47AM EDT2024-12-2085.6191.0094.500.00-808154.99%
AAPL250117C000950002023-05-08 1:52PM EDT2025-01-1786.2590.4593.500.00-52,71651.73%
AAPL250620C000950002023-06-02 3:55PM EDT2025-06-2094.3391.3594.650.00-13,84651.86%
AAPL251219C000950002023-06-05 1:33PM EDT2025-12-1999.2594.0096.60+5.00+5.31%24150.05%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AAPL230609P000950002023-05-17 9:52AM EDT2023-06-090.010.000.010.00-3466187.50%
AAPL230616P000950002023-05-31 9:32AM EDT2023-06-160.010.000.010.00-1013,321115.63%
AAPL230721P000950002023-05-31 12:40PM EDT2023-07-210.030.010.030.00-12,29363.28%
AAPL230818P000950002023-06-05 1:11PM EDT2023-08-180.060.050.130.00-1079758.59%
AAPL230915P000950002023-06-05 1:19PM EDT2023-09-150.100.040.22-0.01-9.09%42,84852.34%
AAPL231020P000950002023-06-01 10:54AM EDT2023-10-200.170.130.150.00-11,70046.00%
AAPL231117P000950002023-06-01 3:10PM EDT2023-11-170.240.190.24-0.03-11.11%281544.73%
AAPL231215P000950002023-06-01 11:56AM EDT2023-12-150.270.250.38-0.07-20.59%2501,91044.39%
AAPL240119P000950002023-06-05 11:43AM EDT2024-01-190.350.350.37-0.05-12.50%56,05740.65%
AAPL240315P000950002023-06-05 2:42PM EDT2024-03-150.530.520.60-0.09-14.52%148039.53%
AAPL240621P000950002023-06-05 10:14AM EDT2024-06-210.860.741.07-0.04-4.44%251,27038.05%
AAPL240920P000950002023-06-02 3:24PM EDT2024-09-201.261.081.460.00-13336.54%
AAPL241220P000950002023-06-02 2:44PM EDT2024-12-201.701.441.960.00-17135.83%
AAPL250117P000950002023-06-02 2:07PM EDT2025-01-171.791.562.060.00-15,06135.39%
AAPL250620P000950002023-06-05 2:29PM EDT2025-06-202.141.872.75-0.40-15.75%1244633.94%
AAPL251219P000950002023-06-05 2:42PM EDT2025-12-192.882.343.20-0.07-2.37%118231.71%