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 |
---|
AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 49.22% |
AAPL240531C00230000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 45.22% |
AAPL240607C00230000 | 2024-05-17 1:45PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 121 | 32.81% |
AAPL240614C00230000 | 2024-05-17 12:29PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 258 | 29.20% |
AAPL240621C00230000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 18,273 | 26.76% |
AAPL240719C00230000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 8 | 4,723 | 22.17% |
AAPL240816C00230000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.31 | 0.00 | - | 86 | 9,134 | 21.24% |
AAPL240920C00230000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.53 | 0.00 | - | 151 | 14,397 | 20.01% |
AAPL241018C00230000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 0.80 | 0.76 | 0.81 | -0.03 | -3.61% | 5,013 | 11,047 | 19.84% |
AAPL241115C00230000 | 2024-05-17 3:10PM EDT | 2024-11-15 | 1.45 | 1.41 | 1.49 | -0.12 | -7.64% | 12 | 3,240 | 21.23% |
AAPL241220C00230000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 2.00 | 1.96 | 2.02 | -0.06 | -2.91% | 23 | 9,864 | 21.19% |
AAPL250117C00230000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 2.50 | 2.46 | 2.54 | -0.10 | -3.85% | 70 | 17,277 | 21.39% |
AAPL250321C00230000 | 2024-05-17 1:49PM EDT | 2025-03-21 | 4.14 | 4.10 | 4.25 | -0.11 | -2.59% | 10 | 2,190 | 22.78% |
AAPL250620C00230000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 6.95 | 6.80 | 7.00 | 0.00 | - | 67 | 3,193 | 24.48% |
AAPL250919C00230000 | 2024-05-17 3:14PM EDT | 2025-09-19 | 9.56 | 9.35 | 9.65 | +0.87 | +10.01% | 23 | 365 | 25.62% |
AAPL251219C00230000 | 2024-05-17 3:18PM EDT | 2025-12-19 | 12.25 | 11.90 | 12.65 | +0.16 | +1.32% | 5 | 2,234 | 26.99% |
AAPL260116C00230000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 12.93 | 12.65 | 12.95 | -0.11 | -0.84% | 5 | 2,699 | 26.69% |
AAPL260618C00230000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 17.17 | 16.80 | 17.25 | -0.05 | -0.29% | 1 | 480 | 28.00% |
AAPL261218C00230000 | 2024-05-17 12:19PM EDT | 2026-12-18 | 21.43 | 21.00 | 21.85 | +0.01 | +0.05% | 73 | 890 | 29.01% |