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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 2024-03-28 | 55.45 | 55.15 | 58.55 | 0.00 | - | 9 | 24 | 410.74% |
AAPL240419C00115000 | 2024-03-22 3:56PM EDT | 2024-04-19 | 57.89 | 55.05 | 58.65 | 0.00 | - | 144 | 376 | 85.64% |
AAPL240517C00115000 | 2024-03-26 2:23PM EDT | 2024-05-17 | 56.33 | 55.45 | 59.50 | 0.00 | - | 9 | 12 | 69.80% |
AAPL240621C00115000 | 2024-03-28 12:09PM EDT | 2024-06-21 | 57.50 | 56.10 | 59.85 | -1.20 | -2.04% | 1 | 1,625 | 59.13% |
AAPL240719C00115000 | 2024-03-25 2:17PM EDT | 2024-07-19 | 58.68 | 56.65 | 60.00 | 0.00 | - | 1 | 2,604 | 54.18% |
AAPL240816C00115000 | 2024-01-26 2:41PM EDT | 2024-08-16 | 80.45 | 69.85 | 71.15 | 0.00 | - | 1 | 1 | 102.05% |
AAPL240920C00115000 | 2024-03-04 11:27AM EDT | 2024-09-20 | 62.70 | 59.70 | 60.30 | 0.00 | - | 14 | 406 | 52.41% |
AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 51.06% |
AAPL241115C00115000 | 2024-03-21 2:10PM EDT | 2024-11-15 | 60.40 | 58.70 | 62.55 | 0.00 | - | 1 | 1 | 55.21% |
AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 61.25 | 62.05 | 0.00 | - | 4 | 767 | 49.85% |
AAPL250117C00115000 | 2024-03-12 12:30PM EDT | 2025-01-17 | 63.11 | 59.80 | 63.75 | 0.00 | - | 1 | 1,126 | 52.56% |
AAPL250321C00115000 | 2024-03-20 2:37PM EDT | 2025-03-21 | 68.45 | 60.75 | 64.75 | 0.00 | - | 1 | 11 | 50.32% |
AAPL250620C00115000 | 2024-03-27 3:53PM EDT | 2025-06-20 | 66.15 | 62.50 | 66.25 | 0.00 | - | 3 | 521 | 48.30% |
AAPL250919C00115000 | 2024-03-05 4:36PM EDT | 2025-09-19 | 64.60 | 63.75 | 67.70 | 0.00 | - | 1 | 4 | 46.92% |
AAPL251219C00115000 | 2024-03-25 9:47AM EDT | 2025-12-19 | 65.45 | 65.45 | 69.15 | 0.00 | - | 5 | 324 | 45.99% |
AAPL260116C00115000 | 2024-03-22 12:35PM EDT | 2026-01-16 | 68.40 | 65.65 | 69.60 | 0.00 | - | 5 | 155 | 45.78% |
AAPL260618C00115000 | 2024-03-21 3:02PM EDT | 2026-06-18 | 69.95 | 67.70 | 71.65 | 0.00 | - | 123 | 174 | 44.38% |
AAPL261218C00115000 | 2024-03-25 11:21AM EDT | 2026-12-18 | 70.99 | 70.00 | 74.50 | 0.00 | - | 6 | 6 | 43.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00115000 | 2024-03-26 12:24PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 520 | 250.00% |
AAPL240405P00115000 | 2024-03-26 10:08AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 263 | 87.50% |
AAPL240412P00115000 | 2024-03-28 11:56AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 312 | 49 | 62.50% |
AAPL240419P00115000 | 2024-03-27 1:29PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 938 | 58.59% |
AAPL240426P00115000 | 2024-03-21 1:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 51.17% |
AAPL240503P00115000 | 2024-03-25 11:26AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 67 | 49.61% |
AAPL240517P00115000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 9 | 390 | 45.12% |
AAPL240621P00115000 | 2024-03-28 10:42AM EDT | 2024-06-21 | 0.16 | 0.12 | 0.18 | +0.01 | +6.67% | 3 | 5,000 | 39.45% |
AAPL240719P00115000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 1 | 240 | 35.60% |
AAPL240816P00115000 | 2024-03-25 10:14AM EDT | 2024-08-16 | 0.40 | 0.29 | 0.37 | 0.00 | - | 50 | 216 | 34.47% |
AAPL240920P00115000 | 2024-03-28 3:19PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.47 | +0.02 | +5.00% | 51 | 6,954 | 32.23% |
AAPL241018P00115000 | 2024-03-25 9:49AM EDT | 2024-10-18 | 0.63 | 0.47 | 0.60 | 0.00 | - | 5 | 34 | 31.36% |
AAPL241115P00115000 | 2024-03-19 11:00AM EDT | 2024-11-15 | 0.70 | 0.64 | 0.78 | 0.00 | - | 10 | 104 | 31.01% |
AAPL241220P00115000 | 2024-03-28 10:38AM EDT | 2024-12-20 | 0.91 | 0.84 | 0.92 | -0.12 | -11.65% | 2 | 1,619 | 29.94% |
AAPL250117P00115000 | 2024-03-27 11:19AM EDT | 2025-01-17 | 0.98 | 0.97 | 1.04 | 0.00 | - | 3 | 5,612 | 29.27% |
AAPL250321P00115000 | 2024-03-28 2:41PM EDT | 2025-03-21 | 1.30 | 1.28 | 1.40 | -0.05 | -3.70% | 3 | 274 | 28.49% |
AAPL250620P00115000 | 2024-03-26 9:51AM EDT | 2025-06-20 | 2.00 | 1.77 | 1.97 | 0.00 | - | 10 | 2,316 | 27.77% |
AAPL250919P00115000 | 2024-03-21 2:04PM EDT | 2025-09-19 | 2.58 | 2.23 | 2.50 | 0.00 | - | 20 | 322 | 27.05% |
AAPL251219P00115000 | 2024-03-21 2:08PM EDT | 2025-12-19 | 3.15 | 2.94 | 3.15 | 0.00 | - | 1 | 605 | 26.81% |
AAPL260116P00115000 | 2024-03-27 9:51AM EDT | 2026-01-16 | 3.12 | 3.05 | 3.25 | 0.00 | - | 1 | 419 | 26.49% |
AAPL260618P00115000 | 2024-03-28 10:32AM EDT | 2026-06-18 | 4.10 | 3.80 | 4.25 | -0.19 | -4.43% | 6 | 187 | 26.04% |
AAPL261218P00115000 | 2024-03-27 9:48AM EDT | 2026-12-18 | 4.85 | 2.76 | 6.00 | 0.00 | - | 555 | 560 | 26.61% |