Opções de comprapara24 de maio de 2024
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 |
---|
AAPL240524C00225000 | 2024-05-16 2:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 226 | 47.66% |
AAPL240531C00225000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.09 | 0.00 | - | 15 | 401 | 41.70% |
AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 77 | 30.27% |
AAPL240614C00225000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 48 | 27.34% |
AAPL240621C00225000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 559 | 32,352 | 25.39% |
AAPL240628C00225000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 13 | 23.83% |
AAPL240719C00225000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | 0.00 | - | 34 | 2,827 | 21.05% |
AAPL240816C00225000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 92 | 6,893 | 20.83% |
AAPL240920C00225000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.77 | -0.04 | -5.00% | 141 | 19,578 | 19.86% |
AAPL241018C00225000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 1.15 | 1.10 | 1.15 | -0.02 | -1.71% | 37 | 1,819 | 19.83% |
AAPL241115C00225000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 2.02 | 1.94 | 2.01 | -0.03 | -1.46% | 22 | 2,394 | 21.35% |
AAPL241220C00225000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 2.69 | 2.63 | 2.71 | -0.06 | -2.18% | 15 | 4,410 | 21.52% |
AAPL250117C00225000 | 2024-05-17 1:38PM EDT | 2025-01-17 | 3.35 | 3.20 | 3.35 | -0.06 | -1.76% | 35 | 16,687 | 21.80% |
AAPL250321C00225000 | 2024-05-17 9:50AM EDT | 2025-03-21 | 5.40 | 5.15 | 5.25 | -0.03 | -0.55% | 1 | 1,706 | 23.12% |
AAPL250620C00225000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 8.24 | 8.10 | 8.35 | -0.06 | -0.72% | 80 | 1,922 | 25.01% |
AAPL250919C00225000 | 2024-05-16 3:25PM EDT | 2025-09-19 | 10.97 | 10.80 | 11.05 | 0.00 | - | 30 | 503 | 25.99% |
AAPL251219C00225000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 13.60 | 13.40 | 14.10 | -0.15 | -1.09% | 1 | 1,344 | 27.28% |
AAPL260116C00225000 | 2024-05-17 10:32AM EDT | 2026-01-16 | 14.32 | 14.25 | 14.55 | -0.13 | -0.90% | 18 | 3,084 | 27.13% |
AAPL260618C00225000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 19.15 | 18.45 | 19.00 | 0.00 | - | 9 | 1,787 | 28.45% |