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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517C00220000 | 2024-05-16 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
AAPL240524C00220000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
AAPL240531C00220000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
AAPL240607C00220000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
AAPL240614C00220000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
AAPL240621C00220000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
AAPL240628C00220000 | 2024-05-16 12:58PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
AAPL240719C00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 6.25% |
AAPL240816C00220000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
AAPL240920C00220000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
AAPL241018C00220000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
AAPL241115C00220000 | 2024-05-16 3:21PM EDT | 2024-11-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
AAPL241220C00220000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
AAPL250117C00220000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 4.44 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
AAPL250321C00220000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
AAPL250620C00220000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
AAPL250919C00220000 | 2024-05-16 3:52PM EDT | 2025-09-19 | 12.63 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
AAPL251219C00220000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
AAPL260116C00220000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
AAPL260618C00220000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
AAPL261218C00220000 | 2024-05-16 3:22PM EDT | 2026-12-18 | 24.98 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00220000 | 2024-05-15 3:22PM EDT | 2024-05-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.10 | 35.95 | 0.00 | - | 1 | 0 | 40.89% |
AAPL240920P00220000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250117P00220000 | 2024-05-16 1:20PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 2025-03-21 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250620P00220000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00220000 | 2024-05-16 2:12PM EDT | 2025-09-19 | 32.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
AAPL251219P00220000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 33.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL260116P00220000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
AAPL261218P00220000 | 2024-05-15 3:46PM EDT | 2026-12-18 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |