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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517C00115000 | 2024-05-15 10:41AM EDT | 2024-05-17 | 74.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240621C00115000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240719C00115000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 76.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240816C00115000 | 2024-05-16 12:59PM EDT | 2024-08-16 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AAPL250919C00115000 | 2024-05-13 12:47PM EDT | 2025-09-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL260618C00115000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00115000 | 2024-05-14 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AAPL240621P00115000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL240816P00115000 | 2024-05-16 11:54AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
AAPL240920P00115000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241220P00115000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
AAPL250117P00115000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
AAPL250321P00115000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL251219P00115000 | 2024-05-16 1:39PM EDT | 2025-12-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116P00115000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |