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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00100000 | 2024-03-26 9:57AM EDT | 2024-04-05 | 70.85 | 69.90 | 73.15 | 0.00 | - | 1 | 2 | 142.19% |
AAPL240412C00100000 | 2024-03-27 3:25PM EDT | 2024-04-12 | 73.20 | 71.00 | 72.50 | 0.00 | - | 2 | 2 | 130.96% |
AAPL240419C00100000 | 2024-03-22 11:38AM EDT | 2024-04-19 | 72.21 | 70.90 | 73.60 | -0.38 | -0.52% | 10 | 53 | 129.79% |
AAPL240426C00100000 | 2024-03-27 10:26AM EDT | 2024-04-26 | 72.65 | 71.50 | 72.70 | 0.00 | - | 102 | 12 | 108.45% |
AAPL240503C00100000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 71.57 | 70.30 | 74.00 | +1.07 | +1.52% | 7 | 5 | 98.73% |
AAPL240517C00100000 | 2024-03-26 1:03PM EDT | 2024-05-17 | 71.71 | 70.30 | 74.50 | 0.00 | - | 6 | 70 | 89.21% |
AAPL240621C00100000 | 2024-03-28 9:35AM EDT | 2024-06-21 | 72.50 | 71.15 | 74.05 | +1.50 | +2.11% | 1 | 5,849 | 71.29% |
AAPL240719C00100000 | 2024-03-27 9:46AM EDT | 2024-07-19 | 73.50 | 71.35 | 75.00 | -0.56 | -0.76% | 4 | 134 | 67.97% |
AAPL240816C00100000 | 2024-03-22 1:42PM EDT | 2024-08-16 | 74.50 | 71.65 | 75.40 | 0.00 | - | 1 | 14 | 63.73% |
AAPL240920C00100000 | 2024-03-25 1:24PM EDT | 2024-09-20 | 73.47 | 72.35 | 75.85 | 0.00 | - | 1 | 1,972 | 60.90% |
AAPL241018C00100000 | 2024-03-22 11:38AM EDT | 2024-10-18 | 74.99 | 72.50 | 76.30 | 0.00 | - | 5 | 11 | 58.29% |
AAPL241115C00100000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 73.00 | 72.90 | 76.60 | 0.00 | - | 3 | 10 | 56.46% |
AAPL241220C00100000 | 2024-03-27 2:52PM EDT | 2024-12-20 | 76.30 | 74.00 | 77.05 | 0.00 | - | 2 | 85 | 56.12% |
AAPL250117C00100000 | 2024-03-28 10:11AM EDT | 2025-01-17 | 75.28 | 73.60 | 77.55 | -1.82 | -2.36% | 2 | 5,097 | 53.60% |
AAPL250321C00100000 | 2024-03-27 10:57AM EDT | 2025-03-21 | 77.25 | 75.00 | 78.30 | 0.00 | - | 1 | 34 | 52.48% |
AAPL250620C00100000 | 2024-03-27 3:54PM EDT | 2025-06-20 | 79.32 | 75.50 | 79.40 | 0.00 | - | 1 | 252 | 54.68% |
AAPL250919C00100000 | 2024-03-27 12:40PM EDT | 2025-09-19 | 79.26 | 76.50 | 80.45 | 0.00 | - | 5 | 1,619 | 52.39% |
AAPL251219C00100000 | 2024-03-28 10:26AM EDT | 2025-12-19 | 79.50 | 78.00 | 81.60 | -0.70 | -0.87% | 1 | 1,504 | 50.94% |
AAPL260116C00100000 | 2024-03-28 3:46PM EDT | 2026-01-16 | 80.60 | 78.00 | 81.95 | -0.14 | -0.17% | 7 | 314 | 50.57% |
AAPL260618C00100000 | 2024-03-28 2:57PM EDT | 2026-06-18 | 82.10 | 79.60 | 83.55 | +1.30 | +1.61% | 31 | 378 | 48.49% |
AAPL261218C00100000 | 2024-03-28 2:51PM EDT | 2026-12-18 | 84.16 | 81.50 | 86.00 | +0.01 | +0.01% | 12 | 27 | 47.74% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00100000 | 2024-03-26 11:27AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 50.00% |
AAPL240412P00100000 | 2024-03-26 9:35AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 64 | 89.06% |
AAPL240419P00100000 | 2024-03-28 1:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,330 | 73.44% |
AAPL240426P00100000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 20 | 64.06% |
AAPL240503P00100000 | 2024-03-25 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 61.72% |
AAPL240517P00100000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 2,319 | 54.30% |
AAPL240621P00100000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 37 | 5,278 | 47.85% |
AAPL240719P00100000 | 2024-03-28 12:51PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 3 | 3,475 | 42.09% |
AAPL240816P00100000 | 2024-03-27 11:33AM EDT | 2024-08-16 | 0.15 | 0.11 | 0.20 | 0.00 | - | 1 | 427 | 40.87% |
AAPL240920P00100000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.26 | 0.00 | - | 9 | 2,413 | 38.04% |
AAPL241018P00100000 | 2024-03-27 3:21PM EDT | 2024-10-18 | 0.26 | 0.17 | 0.33 | 0.00 | - | 55 | 61 | 36.67% |
AAPL241115P00100000 | 2024-03-27 9:30AM EDT | 2024-11-15 | 0.35 | 0.27 | 0.41 | 0.00 | - | 1 | 116 | 35.65% |
AAPL241220P00100000 | 2024-03-25 2:51PM EDT | 2024-12-20 | 0.46 | 0.39 | 0.46 | 0.00 | - | 1 | 998 | 33.89% |
AAPL250117P00100000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 0.53 | 0.47 | 0.52 | +0.05 | +10.42% | 5 | 18,281 | 32.94% |
AAPL250321P00100000 | 2024-03-26 2:24PM EDT | 2025-03-21 | 0.73 | 0.62 | 0.72 | 0.00 | - | 11 | 763 | 31.76% |
AAPL250620P00100000 | 2024-03-28 2:36PM EDT | 2025-06-20 | 0.97 | 0.91 | 1.03 | +0.07 | +7.78% | 21 | 1,928 | 30.49% |
AAPL250919P00100000 | 2024-03-21 12:28PM EDT | 2025-09-19 | 1.30 | 0.99 | 1.48 | 0.00 | - | 12 | 71 | 30.13% |
AAPL251219P00100000 | 2024-03-25 9:55AM EDT | 2025-12-19 | 1.80 | 1.51 | 1.79 | 0.00 | - | 1 | 933 | 29.16% |
AAPL260116P00100000 | 2024-03-28 9:49AM EDT | 2026-01-16 | 1.78 | 1.66 | 1.82 | +0.09 | +5.33% | 4 | 831 | 28.66% |
AAPL260618P00100000 | 2024-03-27 3:37PM EDT | 2026-06-18 | 2.22 | 2.10 | 2.46 | 0.00 | - | 20 | 902 | 27.89% |
AAPL261218P00100000 | 2024-03-28 3:42PM EDT | 2026-12-18 | 2.90 | 0.64 | 3.65 | +0.08 | +2.84% | 4 | 45 | 28.19% |