Opções de comprapara5 de abril de 2024
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 |
---|
AAPL240405C00230000 | 2024-03-07 2:28PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 42 | 64.06% |
AAPL240412C00230000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 53.13% |
AAPL240419C00230000 | 2024-03-28 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 176 | 38,076 | 43.75% |
AAPL240426C00230000 | 2024-03-27 9:44AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 41.99% |
AAPL240503C00230000 | 2024-03-27 10:29AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 40.53% |
AAPL240517C00230000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 18 | 1,222 | 33.30% |
AAPL240621C00230000 | 2024-03-28 1:24PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 40 | 16,519 | 28.22% |
AAPL240719C00230000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.25 | 0.00 | - | 17 | 4,339 | 26.42% |
AAPL240816C00230000 | 2024-03-28 10:32AM EDT | 2024-08-16 | 0.35 | 0.31 | 0.40 | -0.01 | -2.78% | 44 | 8,938 | 25.59% |
AAPL240920C00230000 | 2024-03-27 2:43PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.54 | 0.00 | - | 11 | 14,087 | 24.18% |
AAPL241018C00230000 | 2024-03-27 3:33PM EDT | 2024-10-18 | 0.63 | 0.62 | 0.77 | -0.10 | -13.70% | 10 | 5,201 | 24.07% |
AAPL241115C00230000 | 2024-03-28 3:41PM EDT | 2024-11-15 | 0.99 | 0.94 | 1.11 | -0.09 | -8.33% | 4 | 245 | 24.43% |
AAPL241220C00230000 | 2024-03-28 11:56AM EDT | 2024-12-20 | 1.27 | 1.25 | 1.37 | -0.18 | -12.41% | 3 | 9,951 | 23.90% |
AAPL250117C00230000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 1.63 | 1.58 | 1.69 | -0.15 | -8.43% | 26 | 16,559 | 23.94% |
AAPL250321C00230000 | 2024-03-28 3:27PM EDT | 2025-03-21 | 2.60 | 2.45 | 2.66 | -0.05 | -1.89% | 10 | 1,957 | 24.56% |
AAPL250620C00230000 | 2024-03-28 1:46PM EDT | 2025-06-20 | 4.07 | 4.00 | 4.30 | -0.23 | -5.35% | 73 | 2,720 | 25.45% |
AAPL250919C00230000 | 2024-03-28 9:33AM EDT | 2025-09-19 | 5.75 | 5.60 | 6.05 | +0.29 | +5.31% | 1 | 395 | 26.17% |
AAPL251219C00230000 | 2024-03-27 12:06PM EDT | 2025-12-19 | 7.73 | 7.45 | 7.90 | 0.00 | - | 2 | 2,052 | 26.85% |
AAPL260116C00230000 | 2024-03-28 12:15PM EDT | 2026-01-16 | 8.00 | 8.00 | 8.40 | -0.58 | -6.76% | 25 | 2,698 | 26.94% |
AAPL260618C00230000 | 2024-03-28 3:51PM EDT | 2026-06-18 | 11.20 | 10.60 | 11.45 | +0.45 | +4.19% | 22 | 427 | 27.77% |
AAPL261218C00230000 | 2024-03-28 2:46PM EDT | 2026-12-18 | 14.00 | 12.00 | 14.45 | -0.46 | -3.18% | 1 | 198 | 28.03% |