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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 2024-03-28 | 66.33 | 65.90 | 66.15 | 0.00 | - | 2 | 7 | 0.00% |
AAPL240405C00105000 | 2024-03-27 9:37AM EDT | 2024-04-05 | 65.90 | 65.80 | 66.30 | 0.00 | - | 2 | 1 | 0.00% |
AAPL240412C00105000 | 2024-03-15 12:24PM EDT | 2024-04-12 | 66.79 | 66.10 | 66.50 | 0.00 | - | - | 2 | 109.57% |
AAPL240419C00105000 | 2024-03-05 4:24PM EDT | 2024-04-19 | 65.82 | 66.00 | 66.55 | 0.00 | - | 1 | 45 | 94.73% |
AAPL240517C00105000 | 2024-03-26 1:05PM EDT | 2024-05-17 | 67.11 | 66.50 | 67.00 | 0.00 | - | 2 | 3 | 70.36% |
AAPL240621C00105000 | 2024-03-27 11:46AM EDT | 2024-06-21 | 68.65 | 66.90 | 67.45 | 0.00 | - | 4 | 328 | 61.69% |
AAPL240719C00105000 | 2024-03-18 11:47AM EDT | 2024-07-19 | 73.04 | 67.55 | 68.05 | 0.00 | - | 1 | 2 | 60.47% |
AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 58.59% |
AAPL240920C00105000 | 2024-03-21 10:35AM EDT | 2024-09-20 | 71.76 | 68.25 | 69.05 | 0.00 | - | 1 | 728 | 54.42% |
AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 69.15 | 69.85 | 0.00 | - | 1 | 3 | 51.78% |
AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 69.60 | 70.15 | 0.00 | - | 28 | 92 | 51.09% |
AAPL250117C00105000 | 2024-03-25 12:27PM EDT | 2025-01-17 | 70.05 | 70.05 | 70.75 | 0.00 | - | 1 | 769 | 50.93% |
AAPL250321C00105000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 70.00 | 70.95 | 71.60 | 0.00 | - | 40 | 147 | 49.05% |
AAPL250620C00105000 | 2024-03-22 11:26AM EDT | 2025-06-20 | 73.77 | 72.25 | 73.00 | 0.00 | - | 1 | 379 | 47.69% |
AAPL251219C00105000 | 2024-03-25 11:15AM EDT | 2025-12-19 | 74.55 | 74.75 | 75.30 | 0.00 | - | 5 | 175 | 45.20% |
AAPL260116C00105000 | 2024-03-25 1:31PM EDT | 2026-01-16 | 75.75 | 75.25 | 75.65 | 0.00 | - | 3 | 61 | 44.94% |
AAPL260618C00105000 | 2024-03-19 10:50AM EDT | 2026-06-18 | 81.02 | 76.75 | 77.70 | 0.00 | - | 1 | 119 | 44.14% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 300.00% |
AAPL240405P00105000 | 2024-03-21 10:03AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 109 | 98.44% |
AAPL240412P00105000 | 2024-03-18 11:23AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 79.69% |
AAPL240419P00105000 | 2024-03-28 12:30PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,411 | 68.75% |
AAPL240426P00105000 | 2024-03-28 1:26PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 1 | 60.16% |
AAPL240503P00105000 | 2024-03-26 12:42PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 58.98% |
AAPL240517P00105000 | 2024-03-25 2:59PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 560 | 50.00% |
AAPL240621P00105000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 2 | 2,710 | 44.14% |
AAPL240719P00105000 | 2024-03-22 3:06PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 71 | 40.33% |
AAPL240816P00105000 | 2024-03-21 3:24PM EDT | 2024-08-16 | 0.25 | 0.17 | 0.23 | 0.00 | - | 7 | 65 | 38.14% |
AAPL240920P00105000 | 2024-03-27 2:18PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.29 | 0.00 | - | 20 | 1,638 | 35.40% |
AAPL241018P00105000 | 2024-03-07 10:43AM EDT | 2024-10-18 | 0.45 | 0.28 | 0.38 | 0.00 | - | 2 | 14 | 34.40% |
AAPL241115P00105000 | 2024-03-26 3:14PM EDT | 2024-11-15 | 0.45 | 0.38 | 0.51 | 0.00 | - | 2 | 43 | 33.96% |
AAPL241220P00105000 | 2024-03-27 2:26PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.58 | 0.00 | - | 5 | 460 | 32.42% |
AAPL250117P00105000 | 2024-03-27 12:46PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.66 | 0.00 | - | 2 | 20,518 | 31.62% |
AAPL250321P00105000 | 2024-03-21 3:22PM EDT | 2025-03-21 | 0.98 | 0.79 | 0.94 | 0.00 | - | 10 | 68 | 30.82% |
AAPL250620P00105000 | 2024-03-27 3:13PM EDT | 2025-06-20 | 1.25 | 1.15 | 1.29 | 0.00 | - | 149 | 2,331 | 29.51% |
AAPL250919P00105000 | 2024-03-28 10:56AM EDT | 2025-09-19 | 1.62 | 1.55 | 1.71 | +0.05 | +3.18% | 31 | 224 | 28.77% |
AAPL251219P00105000 | 2024-03-28 10:53AM EDT | 2025-12-19 | 2.10 | 2.01 | 2.10 | +0.05 | +2.44% | 1 | 123 | 28.04% |
AAPL260116P00105000 | 2024-03-26 9:43AM EDT | 2026-01-16 | 2.29 | 2.12 | 2.19 | 0.00 | - | 1 | 328 | 27.74% |
AAPL260618P00105000 | 2024-03-26 2:17PM EDT | 2026-06-18 | 2.91 | 2.69 | 2.90 | 0.00 | - | 2 | 1,504 | 27.01% |