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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 2024-03-28 | 46.70 | 40.80 | 41.45 | 0.00 | - | 3 | 3 | 239.84% |
AAPL240405C00130000 | 2024-03-13 3:42PM EDT | 2024-04-05 | 42.00 | 41.25 | 41.60 | 0.00 | - | 120 | 120 | 100.68% |
AAPL240412C00130000 | 2024-03-22 9:54AM EDT | 2024-04-12 | 41.70 | 41.15 | 41.75 | 0.00 | - | 3 | 3 | 76.37% |
AAPL240419C00130000 | 2024-03-26 3:54PM EDT | 2024-04-19 | 40.52 | 41.30 | 41.75 | 0.00 | - | 26 | 270 | 65.82% |
AAPL240426C00130000 | 2024-03-22 3:53PM EDT | 2024-04-26 | 43.38 | 41.50 | 42.05 | 0.00 | - | 2 | 3 | 62.82% |
AAPL240503C00130000 | 2024-03-25 10:10AM EDT | 2024-05-03 | 41.00 | 41.65 | 42.35 | 0.00 | - | 1 | 1 | 60.11% |
AAPL240517C00130000 | 2024-03-22 3:37PM EDT | 2024-05-17 | 44.25 | 42.00 | 42.25 | 0.00 | - | 6 | 32 | 52.73% |
AAPL240621C00130000 | 2024-03-28 12:41PM EDT | 2024-06-21 | 43.20 | 42.85 | 43.20 | -1.05 | -2.37% | 7 | 4,765 | 48.93% |
AAPL240719C00130000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 45.70 | 43.40 | 43.80 | 0.00 | - | 13 | 390 | 45.86% |
AAPL240816C00130000 | 2024-03-26 3:07PM EDT | 2024-08-16 | 43.70 | 44.05 | 44.50 | 0.00 | - | 1 | 324 | 44.32% |
AAPL240920C00130000 | 2024-03-28 1:00PM EDT | 2024-09-20 | 45.30 | 45.00 | 45.20 | -0.80 | -1.74% | 4 | 504 | 42.41% |
AAPL241018C00130000 | 2024-03-28 10:38AM EDT | 2024-10-18 | 45.50 | 45.70 | 45.90 | -1.25 | -2.67% | 11 | 28 | 41.79% |
AAPL241115C00130000 | 2024-03-25 2:50PM EDT | 2024-11-15 | 46.95 | 46.45 | 46.70 | 0.00 | - | 6 | 15 | 41.64% |
AAPL241220C00130000 | 2024-03-28 10:32AM EDT | 2024-12-20 | 47.28 | 47.25 | 47.55 | -2.02 | -4.10% | 2 | 141 | 41.16% |
AAPL250117C00130000 | 2024-03-28 12:31PM EDT | 2025-01-17 | 48.10 | 48.00 | 48.25 | -1.55 | -3.12% | 20 | 8,579 | 40.94% |
AAPL250321C00130000 | 2024-03-28 10:53AM EDT | 2025-03-21 | 49.05 | 49.25 | 49.65 | +0.01 | +0.02% | 1 | 191 | 40.29% |
AAPL250620C00130000 | 2024-03-26 3:02PM EDT | 2025-06-20 | 51.10 | 51.40 | 51.65 | 0.00 | - | 2 | 903 | 39.81% |
AAPL250919C00130000 | 2024-03-26 3:54PM EDT | 2025-09-19 | 52.48 | 53.00 | 53.70 | 0.00 | - | 2 | 12 | 39.77% |
AAPL251219C00130000 | 2024-03-27 9:45AM EDT | 2025-12-19 | 55.95 | 54.95 | 55.40 | 0.00 | - | 3 | 550 | 39.40% |
AAPL260116C00130000 | 2024-03-28 12:05PM EDT | 2026-01-16 | 55.58 | 55.60 | 55.85 | -1.12 | -1.98% | 5 | 545 | 39.22% |
AAPL260618C00130000 | 2024-03-28 10:06AM EDT | 2026-06-18 | 58.50 | 58.10 | 58.65 | +1.00 | +1.74% | 1 | 188 | 39.04% |
AAPL261218C00130000 | 2024-03-28 10:06AM EDT | 2026-12-18 | 60.78 | 60.20 | 61.55 | -1.72 | -2.75% | 2 | 10 | 38.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00130000 | 2024-03-28 10:50AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,400 | 175.00% |
AAPL240405P00130000 | 2024-03-28 1:07PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 661 | 57.81% |
AAPL240412P00130000 | 2024-03-28 12:28PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 39 | 340 | 51.95% |
AAPL240419P00130000 | 2024-03-28 12:00PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 78 | 12,281 | 44.73% |
AAPL240426P00130000 | 2024-03-28 12:51PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | 0.00 | - | 21 | 124 | 41.99% |
AAPL240503P00130000 | 2024-03-28 10:30AM EDT | 2024-05-03 | 0.17 | 0.06 | 0.15 | +0.06 | +54.55% | 1 | 45 | 42.09% |
AAPL240517P00130000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | 0.00 | - | 15 | 1,644 | 36.57% |
AAPL240621P00130000 | 2024-03-28 1:16PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | +0.04 | +12.90% | 39 | 16,475 | 31.84% |
AAPL240719P00130000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 0.49 | 0.48 | 0.50 | +0.03 | +6.52% | 20 | 3,954 | 29.64% |
AAPL240816P00130000 | 2024-03-27 11:08AM EDT | 2024-08-16 | 0.70 | 0.72 | 0.74 | 0.00 | - | 1 | 767 | 28.83% |
AAPL240920P00130000 | 2024-03-28 12:10PM EDT | 2024-09-20 | 0.96 | 0.93 | 0.98 | +0.06 | +6.67% | 213 | 7,776 | 27.56% |
AAPL241018P00130000 | 2024-03-28 12:49PM EDT | 2024-10-18 | 1.19 | 1.15 | 1.19 | +0.14 | +13.33% | 4 | 3,235 | 26.87% |
AAPL241115P00130000 | 2024-03-28 12:33PM EDT | 2024-11-15 | 1.53 | 1.50 | 1.54 | +0.13 | +9.29% | 11 | 196 | 26.97% |
AAPL241220P00130000 | 2024-03-28 12:22PM EDT | 2024-12-20 | 1.87 | 1.81 | 1.85 | +0.09 | +5.06% | 25 | 2,261 | 26.47% |
AAPL250117P00130000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 2.07 | 2.03 | 2.09 | +0.17 | +8.95% | 10 | 18,397 | 26.09% |
AAPL250321P00130000 | 2024-03-28 11:44AM EDT | 2025-03-21 | 2.70 | 2.61 | 2.70 | -0.11 | -3.91% | 202 | 1,560 | 25.65% |
AAPL250620P00130000 | 2024-03-27 12:15PM EDT | 2025-06-20 | 3.46 | 3.50 | 3.55 | 0.00 | - | 1 | 4,119 | 25.12% |
AAPL250919P00130000 | 2024-03-28 10:53AM EDT | 2025-09-19 | 4.49 | 4.30 | 4.40 | +0.39 | +9.51% | 13 | 152 | 24.77% |
AAPL251219P00130000 | 2024-03-26 2:04PM EDT | 2025-12-19 | 5.35 | 5.05 | 5.30 | 0.00 | - | 1 | 3,327 | 24.63% |
AAPL260116P00130000 | 2024-03-28 10:59AM EDT | 2026-01-16 | 5.50 | 5.35 | 5.50 | +0.20 | +3.77% | 5 | 611 | 24.46% |
AAPL260618P00130000 | 2024-03-27 10:43AM EDT | 2026-06-18 | 6.47 | 6.30 | 6.65 | 0.00 | - | 1 | 999 | 23.85% |
AAPL261218P00130000 | 2024-03-28 9:37AM EDT | 2026-12-18 | 7.80 | 7.40 | 8.50 | +0.25 | +3.31% | 1 | 295 | 24.05% |