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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00175000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.60 | 0.54 | 0.61 | -0.72 | -54.55% | 41,237 | 18,415 | 18.21% |
AAPL240412C00175000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.28 | 1.26 | 1.36 | -0.78 | -37.86% | 9,698 | 18,401 | 19.78% |
AAPL240419C00175000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.90 | 1.82 | 1.98 | -0.88 | -31.65% | 7,663 | 32,739 | 20.39% |
AAPL240426C00175000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 2.45 | 2.43 | 2.62 | -0.95 | -27.94% | 2,650 | 5,068 | 21.28% |
AAPL240503C00175000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 3.95 | 3.90 | 4.10 | -0.90 | -18.56% | 791 | 10,920 | 26.21% |
AAPL240517C00175000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.80 | 4.75 | 4.95 | -0.95 | -16.52% | 6,171 | 20,850 | 25.65% |
AAPL240621C00175000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 7.00 | 6.90 | 7.05 | -0.85 | -10.83% | 3,010 | 27,046 | 26.09% |
AAPL240719C00175000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 8.40 | 8.10 | 8.25 | -0.67 | -7.39% | 346 | 4,055 | 25.79% |
AAPL240816C00175000 | 2024-03-28 3:51PM EDT | 2024-08-16 | 10.00 | 9.50 | 9.80 | -0.60 | -5.66% | 904 | 3,393 | 26.74% |
AAPL240920C00175000 | 2024-03-28 3:59PM EDT | 2024-09-20 | 11.15 | 10.95 | 11.15 | -0.90 | -7.47% | 699 | 11,212 | 26.77% |
AAPL241018C00175000 | 2024-03-28 2:37PM EDT | 2024-10-18 | 12.29 | 11.95 | 12.45 | -0.84 | -6.40% | 78 | 1,171 | 27.41% |
AAPL241115C00175000 | 2024-03-28 3:49PM EDT | 2024-11-15 | 13.95 | 13.40 | 13.90 | -0.90 | -6.06% | 73 | 407 | 28.36% |
AAPL241220C00175000 | 2024-03-28 3:42PM EDT | 2024-12-20 | 15.30 | 14.85 | 16.90 | -0.80 | -4.97% | 120 | 5,034 | 31.57% |
AAPL250117C00175000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 16.00 | 15.60 | 17.00 | -1.00 | -5.88% | 242 | 8,320 | 30.19% |
AAPL250321C00175000 | 2024-03-28 3:55PM EDT | 2025-03-21 | 18.48 | 17.90 | 18.60 | -0.51 | -2.69% | 28 | 1,134 | 29.77% |
AAPL250620C00175000 | 2024-03-28 2:10PM EDT | 2025-06-20 | 21.41 | 20.90 | 21.70 | -0.59 | -2.68% | 80 | 1,192 | 30.69% |
AAPL250919C00175000 | 2024-03-28 1:53PM EDT | 2025-09-19 | 24.35 | 23.15 | 24.55 | -0.65 | -2.60% | 16 | 113 | 31.43% |
AAPL251219C00175000 | 2024-03-28 2:26PM EDT | 2025-12-19 | 26.85 | 26.15 | 28.60 | -0.75 | -2.72% | 3 | 2,068 | 33.63% |
AAPL260116C00175000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 27.30 | 26.95 | 27.75 | -1.18 | -4.14% | 65 | 3,130 | 31.97% |
AAPL260618C00175000 | 2024-03-28 2:48PM EDT | 2026-06-18 | 31.25 | 30.40 | 31.65 | -0.70 | -2.19% | 121 | 871 | 32.69% |
AAPL261218C00175000 | 2024-03-28 2:59PM EDT | 2026-12-18 | 35.00 | 34.00 | 36.50 | +0.05 | +0.14% | 16 | 253 | 33.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00175000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.00 | 3.55 | 4.50 | +1.26 | +45.99% | 3,224 | 5,977 | 22.78% |
AAPL240412P00175000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 4.40 | 4.15 | 4.30 | +0.93 | +26.80% | 1,058 | 3,061 | 14.88% |
AAPL240419P00175000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.95 | 4.70 | 5.30 | +0.90 | +22.22% | 1,217 | 25,357 | 19.10% |
AAPL240426P00175000 | 2024-03-28 3:32PM EDT | 2024-04-26 | 4.95 | 5.10 | 5.25 | +0.45 | +10.00% | 161 | 1,470 | 16.36% |
AAPL240503P00175000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 6.37 | 5.20 | 7.10 | +0.83 | +14.98% | 129 | 167 | 23.74% |
AAPL240517P00175000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 7.10 | 6.65 | 7.45 | +0.70 | +10.94% | 709 | 21,700 | 21.56% |
AAPL240621P00175000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 8.50 | 6.75 | 8.85 | +0.80 | +10.39% | 368 | 49,927 | 20.85% |
AAPL240719P00175000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 8.95 | 9.05 | 9.40 | +0.55 | +6.55% | 150 | 4,733 | 19.54% |
AAPL240816P00175000 | 2024-03-28 3:51PM EDT | 2024-08-16 | 9.95 | 10.10 | 10.40 | +0.62 | +6.65% | 46 | 2,408 | 19.87% |
AAPL240920P00175000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 10.75 | 10.60 | 10.80 | +0.78 | +7.82% | 78 | 30,996 | 18.63% |
AAPL241018P00175000 | 2024-03-28 10:29AM EDT | 2024-10-18 | 11.49 | 11.20 | 11.70 | +0.61 | +5.61% | 4 | 4,728 | 19.07% |
AAPL241115P00175000 | 2024-03-28 12:16PM EDT | 2024-11-15 | 12.55 | 12.10 | 12.55 | +0.95 | +8.19% | 3 | 862 | 19.45% |
AAPL241220P00175000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 12.71 | 12.85 | 13.15 | +0.72 | +6.01% | 16 | 4,754 | 19.16% |
AAPL250117P00175000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 13.10 | 13.25 | 13.65 | +0.56 | +4.47% | 154 | 19,567 | 19.04% |
AAPL250321P00175000 | 2024-03-28 3:29PM EDT | 2025-03-21 | 14.23 | 14.25 | 14.85 | +0.10 | +0.71% | 10 | 776 | 19.06% |
AAPL250620P00175000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 15.45 | 15.85 | 16.65 | 0.00 | - | 353 | 2,308 | 19.39% |
AAPL250919P00175000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 17.16 | 17.00 | 18.10 | 0.00 | - | 3 | 663 | 19.43% |
AAPL251219P00175000 | 2024-03-28 2:29PM EDT | 2025-12-19 | 18.40 | 18.10 | 19.20 | +0.50 | +2.79% | 37 | 7,946 | 19.20% |
AAPL260116P00175000 | 2024-03-26 11:36AM EDT | 2026-01-16 | 19.25 | 18.60 | 19.40 | 0.00 | - | 4 | 1,825 | 19.01% |
AAPL260618P00175000 | 2024-03-28 2:23PM EDT | 2026-06-18 | 20.45 | 19.85 | 20.70 | -0.45 | -2.15% | 1 | 1,266 | 18.40% |
AAPL261218P00175000 | 2024-03-26 10:01AM EDT | 2026-12-18 | 22.14 | 19.50 | 23.75 | 0.00 | - | 1 | 5 | 19.34% |