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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00280000 | 2024-03-21 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,197 | 1,645 | 60.94% |
AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 47.46% |
AAPL240621C00280000 | 2024-03-26 1:55PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,880 | 37.50% |
AAPL240719C00280000 | 2024-03-14 10:53AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 621 | 33.89% |
AAPL240816C00280000 | 2024-03-26 12:42PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.12 | 0.00 | - | 14 | 1,594 | 32.81% |
AAPL240920C00280000 | 2024-03-27 11:24AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.14 | 0.00 | - | 2 | 1,388 | 29.93% |
AAPL241018C00280000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 71 | 46 | 28.08% |
AAPL241115C00280000 | 2024-03-28 2:46PM EDT | 2024-11-15 | 0.18 | 0.11 | 0.24 | +0.03 | +20.00% | 10 | 13 | 27.98% |
AAPL241220C00280000 | 2024-03-21 3:54PM EDT | 2024-12-20 | 0.28 | 0.17 | 0.26 | 0.00 | - | 1 | 1,382 | 26.39% |
AAPL250117C00280000 | 2024-03-28 12:49PM EDT | 2025-01-17 | 0.29 | 0.24 | 0.29 | +0.02 | +7.41% | 1 | 10,699 | 25.49% |
AAPL250321C00280000 | 2024-03-28 3:27PM EDT | 2025-03-21 | 0.45 | 0.32 | 0.52 | -0.05 | -10.00% | 10 | 165 | 25.29% |
AAPL250620C00280000 | 2024-03-26 2:47PM EDT | 2025-06-20 | 0.79 | 0.73 | 0.88 | 0.00 | - | 207 | 7,002 | 24.73% |
AAPL250919C00280000 | 2024-03-21 3:31PM EDT | 2025-09-19 | 1.30 | 1.23 | 1.49 | 0.00 | - | 60 | 85 | 24.99% |
AAPL251219C00280000 | 2024-03-28 11:11AM EDT | 2025-12-19 | 2.16 | 1.97 | 2.26 | +0.04 | +1.89% | 1 | 1,174 | 25.34% |
AAPL260116C00280000 | 2024-03-28 11:49AM EDT | 2026-01-16 | 2.35 | 2.20 | 2.48 | -0.13 | -5.24% | 17 | 178 | 25.34% |
AAPL260618C00280000 | 2024-03-27 3:28PM EDT | 2026-06-18 | 3.98 | 3.80 | 4.30 | 0.00 | - | 9 | 200 | 26.31% |
AAPL261218C00280000 | 2024-03-25 3:17PM EDT | 2026-12-18 | 5.73 | 4.95 | 6.40 | +0.33 | +6.11% | 1 | 25 | 26.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00280000 | 2024-02-07 1:43PM EDT | 2024-04-19 | 91.18 | 108.55 | 110.55 | 0.00 | - | 60 | 0 | 115.11% |
AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 164.01% |
AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 106.55 | 110.35 | 0.00 | - | - | 0 | 57.15% |
AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 106.55 | 110.30 | 0.00 | - | 1 | 0 | 35.22% |
AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 91.60 | 94.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 18.43% |