Opções de comprapara2 de agosto 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 |
---|
AAPL240802C00270000 | 2024-07-26 3:00PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.05 | 0.00 | - | 38 | 1,696 | 59.77% |
AAPL240809C00270000 | 2024-07-26 2:47PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.22 | -0.02 | -50.00% | 70 | 0 | 50.00% |
AAPL240816C00270000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 311 | 4,365 | 36.52% |
AAPL240823C00270000 | 2024-07-26 11:48AM EDT | 2024-08-23 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 15 | 0 | 32.91% |
AAPL240830C00270000 | 2024-07-26 11:58AM EDT | 2024-08-30 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 4 | 228 | 31.25% |
AAPL240920C00270000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 232 | 4,912 | 27.88% |
AAPL241018C00270000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 325 | 3,893 | 25.10% |
AAPL241115C00270000 | 2024-07-26 2:32PM EDT | 2024-11-15 | 1.01 | 0.94 | 1.01 | -0.24 | -19.20% | 74 | 5,267 | 25.75% |
AAPL241220C00270000 | 2024-07-26 11:35AM EDT | 2024-12-20 | 1.63 | 1.48 | 1.56 | -0.33 | -16.84% | 83 | 13,695 | 24.95% |
AAPL250117C00270000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 2.07 | 1.97 | 2.08 | -0.41 | -16.53% | 308 | 0 | 24.68% |
AAPL250321C00270000 | 2024-07-26 2:31PM EDT | 2025-03-21 | 3.90 | 3.75 | 3.90 | -0.40 | -9.30% | 14 | 5,367 | 25.62% |
AAPL250620C00270000 | 2024-07-26 11:58AM EDT | 2025-06-20 | 6.50 | 6.50 | 6.70 | -0.75 | -10.34% | 9 | 7,541 | 26.54% |
AAPL250919C00270000 | 2024-07-26 1:50PM EDT | 2025-09-19 | 9.53 | 9.35 | 9.65 | -0.85 | -8.19% | 3 | 958 | 27.40% |
AAPL251219C00270000 | 2024-07-26 10:32AM EDT | 2025-12-19 | 12.10 | 12.20 | 12.50 | -1.41 | -10.44% | 45 | 0 | 28.03% |
AAPL260116C00270000 | 2024-07-26 3:13PM EDT | 2026-01-16 | 13.26 | 12.90 | 13.40 | -0.97 | -6.82% | 9 | 729 | 28.24% |
AAPL260618C00270000 | 2024-07-25 9:50AM EDT | 2026-06-18 | 18.00 | 17.20 | 17.95 | 0.00 | - | 51 | 1,180 | 29.02% |
AAPL261218C00270000 | 2024-07-26 3:58PM EDT | 2026-12-18 | 22.20 | 22.05 | 23.05 | -0.25 | -1.11% | 9 | 1,891 | 29.75% |