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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00195000 | 2024-03-28 10:23AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 6,375 | 84.38% |
AAPL240405C00195000 | 2024-03-28 1:12PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 8,268 | 29.69% |
AAPL240412C00195000 | 2024-03-28 1:54PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 1,131 | 25.39% |
AAPL240419C00195000 | 2024-03-28 2:32PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 574 | 34,453 | 24.22% |
AAPL240426C00195000 | 2024-03-28 2:06PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 326 | 7,217 | 22.56% |
AAPL240503C00195000 | 2024-03-28 2:36PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.35 | -0.11 | -23.40% | 164 | 2,341 | 24.83% |
AAPL240517C00195000 | 2024-03-28 2:20PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.61 | -0.15 | -20.00% | 703 | 26,333 | 24.02% |
AAPL240621C00195000 | 2024-03-28 2:43PM EDT | 2024-06-21 | 1.49 | 1.47 | 1.49 | -0.21 | -12.43% | 904 | 27,452 | 23.76% |
AAPL240719C00195000 | 2024-03-28 2:40PM EDT | 2024-07-19 | 2.08 | 2.05 | 2.07 | -0.30 | -12.61% | 781 | 8,822 | 23.05% |
AAPL240816C00195000 | 2024-03-28 2:24PM EDT | 2024-08-16 | 3.00 | 2.98 | 3.05 | -0.35 | -10.45% | 640 | 54,654 | 23.89% |
AAPL240920C00195000 | 2024-03-28 12:14PM EDT | 2024-09-20 | 3.75 | 3.85 | 3.90 | -0.57 | -13.19% | 399 | 12,020 | 23.70% |
AAPL241018C00195000 | 2024-03-28 2:10PM EDT | 2024-10-18 | 4.60 | 4.60 | 4.70 | -0.50 | -9.80% | 70 | 986 | 23.93% |
AAPL241115C00195000 | 2024-03-28 12:52PM EDT | 2024-11-15 | 5.71 | 5.80 | 5.90 | -0.54 | -8.64% | 34 | 521 | 25.02% |
AAPL241220C00195000 | 2024-03-28 2:20PM EDT | 2024-12-20 | 6.85 | 6.80 | 6.95 | -0.55 | -7.43% | 99 | 7,059 | 25.34% |
AAPL250117C00195000 | 2024-03-28 2:16PM EDT | 2025-01-17 | 7.70 | 7.65 | 7.80 | -0.56 | -6.78% | 206 | 21,225 | 25.64% |
AAPL250321C00195000 | 2024-03-28 2:25PM EDT | 2025-03-21 | 9.75 | 9.65 | 9.85 | -0.35 | -3.47% | 18 | 1,296 | 26.52% |
AAPL250620C00195000 | 2024-03-28 2:13PM EDT | 2025-06-20 | 12.60 | 12.45 | 12.75 | -0.70 | -5.26% | 49 | 3,363 | 27.66% |
AAPL250919C00195000 | 2024-03-28 10:59AM EDT | 2025-09-19 | 14.80 | 14.80 | 15.20 | -0.99 | -6.27% | 2 | 189 | 28.23% |
AAPL251219C00195000 | 2024-03-28 2:14PM EDT | 2025-12-19 | 17.60 | 17.55 | 17.75 | -0.15 | -0.85% | 10 | 2,199 | 28.98% |
AAPL260116C00195000 | 2024-03-28 11:28AM EDT | 2026-01-16 | 18.05 | 18.30 | 18.50 | +0.55 | +3.14% | 23 | 5,797 | 29.18% |
AAPL260618C00195000 | 2024-03-28 2:38PM EDT | 2026-06-18 | 22.00 | 21.85 | 22.05 | -0.20 | -0.90% | 9 | 637 | 29.77% |
AAPL261218C00195000 | 2024-03-28 2:38PM EDT | 2026-12-18 | 25.62 | 25.25 | 26.00 | +0.15 | +0.60% | 7 | 205 | 30.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 2024-03-28 | 22.45 | 23.10 | 23.30 | 0.00 | - | 1 | 3 | 141.02% |
AAPL240405P00195000 | 2024-03-26 10:47AM EDT | 2024-04-05 | 24.45 | 23.20 | 23.40 | 0.00 | - | 5 | 5 | 50.39% |
AAPL240412P00195000 | 2024-03-28 1:57PM EDT | 2024-04-12 | 23.52 | 23.10 | 23.35 | -0.93 | -3.80% | 1 | 1 | 38.92% |
AAPL240419P00195000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 23.25 | 23.20 | 23.35 | +1.10 | +4.97% | 1,330 | 431 | 32.45% |
AAPL240426P00195000 | 2024-03-28 2:00PM EDT | 2024-04-26 | 23.45 | 23.10 | 23.50 | +1.25 | +5.63% | 29 | 14 | 30.57% |
AAPL240503P00195000 | 2024-03-25 10:06AM EDT | 2024-05-03 | 24.99 | 23.00 | 23.45 | 0.00 | - | 1 | 0 | 26.91% |
AAPL240517P00195000 | 2024-03-28 10:15AM EDT | 2024-05-17 | 23.93 | 23.10 | 23.30 | +1.63 | +7.31% | 14 | 5,870 | 21.19% |
AAPL240621P00195000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 24.50 | 23.35 | 23.60 | +2.65 | +12.13% | 27 | 8,799 | 18.82% |
AAPL240719P00195000 | 2024-03-28 12:15PM EDT | 2024-07-19 | 24.25 | 23.40 | 23.60 | +1.23 | +5.34% | 3 | 2,155 | 16.36% |
AAPL240816P00195000 | 2024-03-27 3:05PM EDT | 2024-08-16 | 23.13 | 23.75 | 24.05 | 0.00 | - | 7 | 1,063 | 16.89% |
AAPL240920P00195000 | 2024-03-28 1:24PM EDT | 2024-09-20 | 24.62 | 24.05 | 24.30 | +0.91 | +3.84% | 2 | 5,397 | 16.09% |
AAPL241018P00195000 | 2024-03-22 2:43PM EDT | 2024-10-18 | 23.50 | 23.95 | 25.05 | 0.00 | - | 2 | 105 | 17.30% |
AAPL241115P00195000 | 2024-03-28 10:16AM EDT | 2024-11-15 | 25.21 | 24.70 | 25.10 | +0.57 | +2.31% | 1 | 29 | 16.37% |
AAPL241220P00195000 | 2024-03-28 10:49AM EDT | 2024-12-20 | 25.90 | 24.95 | 25.50 | -0.27 | -1.03% | 40 | 3,473 | 16.25% |
AAPL250117P00195000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 25.80 | 25.30 | 25.65 | +0.84 | +3.37% | 1 | 8,736 | 15.81% |
AAPL250321P00195000 | 2024-03-13 10:43AM EDT | 2025-03-21 | 26.52 | 25.75 | 26.90 | 0.00 | - | 2 | 38 | 16.76% |
AAPL250620P00195000 | 2024-03-21 2:44PM EDT | 2025-06-20 | 27.85 | 26.90 | 28.00 | 0.00 | - | 133 | 568 | 16.73% |
AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 27.85 | 29.50 | 0.00 | - | 12 | 99 | 17.33% |
AAPL251219P00195000 | 2024-03-25 10:55AM EDT | 2025-12-19 | 30.39 | 28.85 | 30.45 | 0.00 | - | 5 | 2,394 | 17.21% |
AAPL260116P00195000 | 2024-03-27 9:42AM EDT | 2026-01-16 | 29.70 | 29.35 | 29.70 | 0.00 | - | 11 | 685 | 15.94% |
AAPL260618P00195000 | 2024-03-22 11:06AM EDT | 2026-06-18 | 30.70 | 30.35 | 31.25 | 0.00 | - | 1 | 87 | 16.04% |