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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00190000 | 2024-03-27 3:23PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
AAPL240405C00190000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 12.50% |
AAPL240412C00190000 | 2024-03-27 3:57PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
AAPL240419C00190000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 6.25% |
AAPL240426C00190000 | 2024-03-27 3:58PM EDT | 2024-04-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 6.25% |
AAPL240503C00190000 | 2024-03-27 3:55PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 6.25% |
AAPL240517C00190000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,318 | 0 | 6.25% |
AAPL240621C00190000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 3.13% |
AAPL240719C00190000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 3.13% |
AAPL240816C00190000 | 2024-03-27 3:59PM EDT | 2024-08-16 | 4.56 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
AAPL240920C00190000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 3.13% |
AAPL241018C00190000 | 2024-03-27 3:42PM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
AAPL241115C00190000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
AAPL241220C00190000 | 2024-03-27 3:58PM EDT | 2024-12-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 3.13% |
AAPL250117C00190000 | 2024-03-27 3:54PM EDT | 2025-01-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
AAPL250321C00190000 | 2024-03-27 3:54PM EDT | 2025-03-21 | 12.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
AAPL250620C00190000 | 2024-03-27 3:28PM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
AAPL250919C00190000 | 2024-03-27 10:18AM EDT | 2025-09-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
AAPL251219C00190000 | 2024-03-27 3:46PM EDT | 2025-12-19 | 20.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
AAPL260116C00190000 | 2024-03-27 3:18PM EDT | 2026-01-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
AAPL260618C00190000 | 2024-03-27 2:39PM EDT | 2026-06-18 | 24.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
AAPL261218C00190000 | 2024-03-27 3:57PM EDT | 2026-12-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 2024-03-28 | 16.70 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
AAPL240405P00190000 | 2024-03-27 9:47AM EDT | 2024-04-05 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240412P00190000 | 2024-03-27 10:02AM EDT | 2024-04-12 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AAPL240419P00190000 | 2024-03-27 3:33PM EDT | 2024-04-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 13,145 | 0 | 0.00% |
AAPL240426P00190000 | 2024-03-27 3:27PM EDT | 2024-04-26 | 16.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AAPL240503P00190000 | 2024-03-27 12:09PM EDT | 2024-05-03 | 17.89 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
AAPL240517P00190000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
AAPL240621P00190000 | 2024-03-27 3:27PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
AAPL240719P00190000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816P00190000 | 2024-03-27 9:56AM EDT | 2024-08-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920P00190000 | 2024-03-27 2:15PM EDT | 2024-09-20 | 19.56 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
AAPL241018P00190000 | 2024-03-26 3:14PM EDT | 2024-10-18 | 21.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL241115P00190000 | 2024-03-27 9:45AM EDT | 2024-11-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00190000 | 2024-03-27 10:22AM EDT | 2024-12-20 | 21.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AAPL250117P00190000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 21.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL250321P00190000 | 2024-03-22 10:00AM EDT | 2025-03-21 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250620P00190000 | 2024-03-27 2:18PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
AAPL250919P00190000 | 2024-03-27 1:12PM EDT | 2025-09-19 | 25.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
AAPL251219P00190000 | 2024-03-21 10:02AM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00190000 | 2024-03-27 3:21PM EDT | 2026-01-16 | 26.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
AAPL260618P00190000 | 2024-03-26 3:54PM EDT | 2026-06-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL261218P00190000 | 2024-03-27 9:30AM EDT | 2026-12-18 | 30.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |