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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00150000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 18.30 | 18.15 | 18.80 | -1.65 | -8.27% | 20 | 1,323 | 89.45% |
AAPL240426C00150000 | 2024-04-17 11:47AM EDT | 2024-04-26 | 19.21 | 18.50 | 18.90 | -0.34 | -1.74% | 18 | 221 | 54.20% |
AAPL240503C00150000 | 2024-04-17 1:30PM EDT | 2024-05-03 | 19.76 | 19.00 | 19.25 | -0.89 | -4.31% | 10 | 153 | 49.41% |
AAPL240510C00150000 | 2024-04-17 2:26PM EDT | 2024-05-10 | 19.75 | 19.25 | 19.65 | -0.50 | -2.47% | 6 | 42 | 45.72% |
AAPL240517C00150000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 19.65 | 19.55 | 19.70 | -1.55 | -7.31% | 71 | 1,314 | 40.65% |
AAPL240524C00150000 | 2024-04-17 3:31PM EDT | 2024-05-24 | 19.88 | 19.60 | 19.90 | -1.62 | -7.53% | 13 | 25 | 38.23% |
AAPL240531C00150000 | 2024-04-17 1:36PM EDT | 2024-05-31 | 20.72 | 20.10 | 20.25 | -0.21 | -1.00% | 1 | 2 | 37.48% |
AAPL240621C00150000 | 2024-04-17 2:34PM EDT | 2024-06-21 | 21.50 | 21.20 | 21.40 | -1.05 | -4.66% | 171 | 12,137 | 36.79% |
AAPL240719C00150000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 22.75 | 22.30 | 22.50 | -0.95 | -4.01% | 3 | 896 | 35.14% |
AAPL240816C00150000 | 2024-04-17 1:41PM EDT | 2024-08-16 | 24.10 | 23.60 | 23.75 | -0.21 | -0.86% | 12 | 612 | 34.95% |
AAPL240920C00150000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 24.89 | 24.90 | 25.05 | -0.96 | -3.71% | 9 | 2,629 | 34.43% |
AAPL241018C00150000 | 2024-04-17 10:23AM EDT | 2024-10-18 | 27.75 | 25.90 | 26.15 | +1.25 | +4.72% | 10 | 180 | 34.47% |
AAPL241115C00150000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 27.60 | 27.10 | 27.30 | -1.06 | -3.70% | 2 | 307 | 34.77% |
AAPL241220C00150000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 28.58 | 28.30 | 28.60 | -0.62 | -2.12% | 7 | 21,083 | 34.96% |
AAPL250117C00150000 | 2024-04-17 3:07PM EDT | 2025-01-17 | 29.37 | 29.35 | 29.50 | -1.23 | -4.02% | 53 | 15,747 | 34.91% |
AAPL250321C00150000 | 2024-04-17 2:30PM EDT | 2025-03-21 | 31.43 | 31.40 | 31.60 | -1.22 | -3.74% | 88 | 2,034 | 35.21% |
AAPL250620C00150000 | 2024-04-17 12:08PM EDT | 2025-06-20 | 34.31 | 34.15 | 34.40 | -0.59 | -1.69% | 12 | 1,456 | 35.61% |
AAPL250919C00150000 | 2024-04-17 3:58PM EDT | 2025-09-19 | 36.95 | 36.55 | 36.95 | -1.15 | -3.02% | 2,224 | 262 | 35.93% |
AAPL251219C00150000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 39.20 | 38.95 | 39.35 | -1.19 | -2.95% | 1 | 2,578 | 36.24% |
AAPL260116C00150000 | 2024-04-17 12:42PM EDT | 2026-01-16 | 40.00 | 39.75 | 40.25 | -0.65 | -1.60% | 14 | 1,788 | 36.58% |
AAPL260618C00150000 | 2024-04-17 11:32AM EDT | 2026-06-18 | 44.00 | 43.15 | 43.65 | -0.35 | -0.79% | 2 | 392 | 36.71% |
AAPL261218C00150000 | 2024-04-17 11:46AM EDT | 2026-12-18 | 47.19 | 46.15 | 49.40 | -1.06 | -2.20% | 1 | 108 | 39.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00150000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 392 | 12,955 | 50.00% |
AAPL240426P00150000 | 2024-04-17 3:23PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | 0.00 | - | 133 | 2,972 | 35.16% |
AAPL240503P00150000 | 2024-04-17 3:32PM EDT | 2024-05-03 | 0.44 | 0.42 | 0.44 | +0.04 | +10.00% | 124 | 2,254 | 36.91% |
AAPL240510P00150000 | 2024-04-17 3:46PM EDT | 2024-05-10 | 0.63 | 0.60 | 0.65 | +0.07 | +12.50% | 169 | 1,131 | 34.28% |
AAPL240517P00150000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.84 | 0.83 | 0.84 | +0.10 | +13.51% | 800 | 30,186 | 32.40% |
AAPL240524P00150000 | 2024-04-17 2:49PM EDT | 2024-05-24 | 0.97 | 0.95 | 0.98 | +0.04 | +4.30% | 126 | 1,613 | 30.64% |
AAPL240531P00150000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 1.06 | 1.09 | 1.14 | 0.00 | - | 244 | 549 | 29.49% |
AAPL240621P00150000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 1.68 | 1.69 | 1.73 | +0.09 | +5.66% | 4,684 | 23,975 | 28.04% |
AAPL240719P00150000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 2.27 | 2.23 | 2.27 | +0.23 | +11.92% | 190 | 5,684 | 26.03% |
AAPL240816P00150000 | 2024-04-17 3:39PM EDT | 2024-08-16 | 3.02 | 2.97 | 3.05 | +0.24 | +8.63% | 17 | 6,244 | 25.81% |
AAPL240920P00150000 | 2024-04-17 2:47PM EDT | 2024-09-20 | 3.40 | 3.55 | 3.65 | 0.00 | - | 100 | 24,538 | 24.64% |
AAPL241018P00150000 | 2024-04-17 1:57PM EDT | 2024-10-18 | 4.00 | 4.05 | 4.15 | +0.10 | +2.56% | 38 | 2,529 | 24.10% |
AAPL241115P00150000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 4.86 | 4.80 | 4.95 | +0.21 | +4.52% | 16 | 2,241 | 24.49% |
AAPL241220P00150000 | 2024-04-17 1:53PM EDT | 2024-12-20 | 5.48 | 5.45 | 5.55 | +0.33 | +6.41% | 49 | 5,661 | 24.07% |
AAPL250117P00150000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 5.83 | 5.80 | 5.95 | +0.45 | +8.36% | 141 | 22,845 | 23.68% |
AAPL250321P00150000 | 2024-04-17 3:49PM EDT | 2025-03-21 | 6.80 | 6.80 | 7.00 | +0.20 | +3.03% | 131 | 18,406 | 23.35% |
AAPL250620P00150000 | 2024-04-16 3:01PM EDT | 2025-06-20 | 7.72 | 8.20 | 8.30 | 0.00 | - | 118 | 9,521 | 22.87% |
AAPL250919P00150000 | 2024-04-17 1:14PM EDT | 2025-09-19 | 9.30 | 9.20 | 9.50 | +0.15 | +1.64% | 4 | 727 | 22.54% |
AAPL251219P00150000 | 2024-04-17 3:46PM EDT | 2025-12-19 | 10.58 | 10.50 | 10.90 | +0.33 | +3.22% | 6 | 4,434 | 22.67% |
AAPL260116P00150000 | 2024-04-17 2:32PM EDT | 2026-01-16 | 10.70 | 10.80 | 10.90 | +0.30 | +2.88% | 5 | 8,945 | 22.17% |
AAPL260618P00150000 | 2024-04-16 1:19PM EDT | 2026-06-18 | 12.20 | 12.25 | 12.40 | +0.20 | +1.67% | 2 | 1,921 | 21.66% |
AAPL261218P00150000 | 2024-04-17 2:39PM EDT | 2026-12-18 | 13.45 | 12.25 | 14.85 | +0.35 | +2.67% | 11 | 668 | 22.07% |