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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00155000 | 2024-03-28 3:12PM EDT | 2024-04-05 | 17.10 | 15.50 | 17.80 | -0.40 | -2.29% | 26 | 40 | 67.36% |
AAPL240412C00155000 | 2024-03-28 2:35PM EDT | 2024-04-12 | 17.60 | 17.10 | 17.50 | +0.10 | +0.57% | 22 | 136 | 45.22% |
AAPL240419C00155000 | 2024-03-28 3:22PM EDT | 2024-04-19 | 17.65 | 16.10 | 18.95 | -0.44 | -2.43% | 56 | 14,015 | 51.42% |
AAPL240426C00155000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 17.90 | 17.75 | 17.90 | -1.10 | -5.79% | 4 | 56 | 36.28% |
AAPL240503C00155000 | 2024-03-28 9:37AM EDT | 2024-05-03 | 17.80 | 16.25 | 18.85 | -1.80 | -9.18% | 16 | 45 | 39.51% |
AAPL240517C00155000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 19.15 | 17.00 | 20.15 | -1.15 | -5.67% | 8 | 1,389 | 40.64% |
AAPL240621C00155000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 20.68 | 20.00 | 21.95 | -0.77 | -3.59% | 29 | 4,436 | 38.09% |
AAPL240719C00155000 | 2024-03-28 3:24PM EDT | 2024-07-19 | 21.80 | 19.50 | 23.35 | +1.40 | +6.86% | 8 | 352 | 37.47% |
AAPL240816C00155000 | 2024-03-28 3:53PM EDT | 2024-08-16 | 22.90 | 22.95 | 23.10 | -0.45 | -1.93% | 2 | 254 | 32.84% |
AAPL240920C00155000 | 2024-03-28 3:00PM EDT | 2024-09-20 | 24.40 | 24.20 | 24.40 | -0.30 | -1.21% | 112 | 2,250 | 32.62% |
AAPL241018C00155000 | 2024-03-27 11:31AM EDT | 2024-10-18 | 24.84 | 24.95 | 25.50 | -1.09 | -4.20% | 5 | 122 | 32.80% |
AAPL241115C00155000 | 2024-03-27 9:31AM EDT | 2024-11-15 | 25.52 | 24.40 | 26.65 | 0.00 | - | 1 | 212 | 33.17% |
AAPL241220C00155000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 28.90 | 27.80 | 28.00 | 0.00 | - | 420 | 1,043 | 33.54% |
AAPL250117C00155000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 28.80 | 28.15 | 28.75 | -0.60 | -2.04% | 6 | 4,416 | 33.29% |
AAPL250321C00155000 | 2024-03-28 1:35PM EDT | 2025-03-21 | 30.20 | 30.20 | 31.20 | +0.50 | +1.68% | 10 | 794 | 34.27% |
AAPL250620C00155000 | 2024-03-28 3:37PM EDT | 2025-06-20 | 33.95 | 32.70 | 33.75 | +0.10 | +0.30% | 2 | 1,395 | 34.33% |
AAPL250919C00155000 | 2024-03-25 12:11PM EDT | 2025-09-19 | 35.19 | 35.15 | 36.35 | 0.00 | - | 2 | 38 | 34.76% |
AAPL251219C00155000 | 2024-03-28 3:29PM EDT | 2025-12-19 | 38.73 | 37.45 | 40.15 | -0.43 | -1.10% | 13 | 753 | 36.83% |
AAPL260116C00155000 | 2024-03-28 9:31AM EDT | 2026-01-16 | 38.88 | 36.85 | 40.80 | +0.63 | +1.65% | 2 | 212 | 36.82% |
AAPL260618C00155000 | 2024-03-28 2:26PM EDT | 2026-06-18 | 42.42 | 41.05 | 44.05 | -0.24 | -0.56% | 5 | 380 | 36.70% |
AAPL261218C00155000 | 2024-03-28 1:36PM EDT | 2026-12-18 | 45.07 | 44.00 | 47.50 | -2.00 | -4.25% | 1 | 18 | 36.55% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00155000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 502 | 3,175 | 32.42% |
AAPL240412P00155000 | 2024-03-28 1:41PM EDT | 2024-04-12 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 74 | 1,512 | 26.86% |
AAPL240419P00155000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.24 | 0.22 | 0.24 | +0.02 | +9.09% | 487 | 42,154 | 25.73% |
AAPL240426P00155000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.32 | +0.03 | +9.68% | 353 | 1,167 | 23.88% |
AAPL240503P00155000 | 2024-03-28 3:54PM EDT | 2024-05-03 | 0.74 | 0.69 | 0.77 | +0.10 | +15.63% | 241 | 2,125 | 26.81% |
AAPL240517P00155000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.08 | 1.09 | 1.15 | +0.13 | +13.68% | 315 | 10,608 | 25.73% |
AAPL240621P00155000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 1.98 | 1.99 | 2.10 | +0.25 | +14.45% | 248 | 15,420 | 24.50% |
AAPL240719P00155000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 2.44 | 2.49 | 2.58 | +0.18 | +7.96% | 240 | 5,960 | 23.11% |
AAPL240816P00155000 | 2024-03-28 3:37PM EDT | 2024-08-16 | 3.12 | 3.15 | 3.25 | +0.12 | +4.00% | 41 | 2,294 | 22.89% |
AAPL240920P00155000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.90 | +0.30 | +8.45% | 626 | 7,892 | 22.31% |
AAPL241018P00155000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 4.30 | 4.25 | 4.65 | +0.30 | +7.50% | 210 | 2,362 | 22.60% |
AAPL241115P00155000 | 2024-03-28 3:18PM EDT | 2024-11-15 | 5.01 | 5.10 | 5.40 | +0.16 | +3.30% | 5 | 1,097 | 22.91% |
AAPL241220P00155000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 5.73 | 5.70 | 6.00 | +0.38 | +7.10% | 2 | 2,153 | 22.61% |
AAPL250117P00155000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 6.14 | 6.20 | 6.35 | +0.39 | +6.78% | 33 | 12,490 | 22.19% |
AAPL250321P00155000 | 2024-03-28 3:04PM EDT | 2025-03-21 | 7.10 | 7.15 | 7.45 | 0.00 | - | 16 | 2,480 | 22.08% |
AAPL250620P00155000 | 2024-03-28 3:59PM EDT | 2025-06-20 | 8.79 | 8.45 | 9.05 | +0.53 | +6.42% | 10 | 4,298 | 22.17% |
AAPL250919P00155000 | 2024-03-27 2:36PM EDT | 2025-09-19 | 9.73 | 9.40 | 10.25 | 0.00 | - | 1 | 945 | 21.88% |
AAPL251219P00155000 | 2024-03-28 2:15PM EDT | 2025-12-19 | 11.06 | 10.75 | 11.55 | +0.09 | +0.82% | 1 | 1,647 | 21.88% |
AAPL260116P00155000 | 2024-03-27 10:20AM EDT | 2026-01-16 | 11.20 | 11.15 | 11.70 | 0.00 | - | 1 | 927 | 21.60% |
AAPL260618P00155000 | 2024-03-25 1:24PM EDT | 2026-06-18 | 12.97 | 12.40 | 13.45 | 0.00 | - | 2 | 140 | 21.39% |