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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00170000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27,949 | 7,710 | 0.00% |
AAPL240405C00170000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9,887 | 6,238 | 0.00% |
AAPL240412C00170000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,475 | 2,222 | 0.00% |
AAPL240419C00170000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 5.66 | 0.00 | 0.00 | 0.00 | - | 4,677 | 25,419 | 0.00% |
AAPL240426C00170000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3,188 | 4,564 | 0.00% |
AAPL240503C00170000 | 2024-03-27 3:56PM EDT | 2024-05-03 | 7.64 | 0.00 | 0.00 | 0.00 | - | 332 | 1,146 | 0.00% |
AAPL240517C00170000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 8.41 | 0.00 | 0.00 | 0.00 | - | 3,093 | 10,596 | 0.00% |
AAPL240621C00170000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1,373 | 14,310 | 0.00% |
AAPL240719C00170000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 11.84 | 0.00 | 0.00 | 0.00 | - | 464 | 4,254 | 0.00% |
AAPL240816C00170000 | 2024-03-27 3:48PM EDT | 2024-08-16 | 13.46 | 0.00 | 0.00 | 0.00 | - | 191 | 2,854 | 0.00% |
AAPL240920C00170000 | 2024-03-27 3:59PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 396 | 5,720 | 0.00% |
AAPL241018C00170000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 83 | 1,170 | 0.00% |
AAPL241115C00170000 | 2024-03-27 3:14PM EDT | 2024-11-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 32 | 253 | 0.00% |
AAPL241220C00170000 | 2024-03-27 3:47PM EDT | 2024-12-20 | 18.84 | 0.00 | 0.00 | 0.00 | - | 149 | 7,137 | 0.00% |
AAPL250117C00170000 | 2024-03-27 3:56PM EDT | 2025-01-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 171 | 14,538 | 0.00% |
AAPL250321C00170000 | 2024-03-27 3:51PM EDT | 2025-03-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 168 | 2,237 | 0.00% |
AAPL250620C00170000 | 2024-03-27 3:36PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 26 | 1,756 | 0.00% |
AAPL250919C00170000 | 2024-03-27 9:42AM EDT | 2025-09-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
AAPL251219C00170000 | 2024-03-27 3:37PM EDT | 2025-12-19 | 30.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,934 | 0.00% |
AAPL260116C00170000 | 2024-03-27 3:55PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 330 | 1,925 | 0.00% |
AAPL260618C00170000 | 2024-03-27 1:59PM EDT | 2026-06-18 | 34.03 | 0.00 | 0.00 | 0.00 | - | 19 | 2,197 | 0.00% |
AAPL261218C00170000 | 2024-03-27 3:55PM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 50 | 148 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00170000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87,303 | 41,616 | 12.50% |
AAPL240405P00170000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24,932 | 20,975 | 3.13% |
AAPL240412P00170000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,655 | 3,689 | 3.13% |
AAPL240419P00170000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,920 | 55,529 | 1.56% |
AAPL240426P00170000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,475 | 4,140 | 1.56% |
AAPL240503P00170000 | 2024-03-27 3:51PM EDT | 2024-05-03 | 3.34 | 0.00 | 0.00 | 0.00 | - | 462 | 729 | 1.56% |
AAPL240517P00170000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,486 | 18,944 | 1.56% |
AAPL240621P00170000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1,105 | 46,298 | 0.78% |
AAPL240719P00170000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 188 | 5,160 | 0.78% |
AAPL240816P00170000 | 2024-03-27 3:50PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 241 | 4,711 | 0.78% |
AAPL240920P00170000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 499 | 18,675 | 0.78% |
AAPL241018P00170000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 8.31 | 0.00 | 0.00 | 0.00 | - | 44 | 8,892 | 0.78% |
AAPL241115P00170000 | 2024-03-27 12:42PM EDT | 2024-11-15 | 9.77 | 0.00 | 0.00 | 0.00 | - | 35 | 2,609 | 0.78% |
AAPL241220P00170000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 6,236 | 0.78% |
AAPL250117P00170000 | 2024-03-27 3:51PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 348 | 39,883 | 0.39% |
AAPL250321P00170000 | 2024-03-27 2:01PM EDT | 2025-03-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 32 | 8,577 | 0.39% |
AAPL250620P00170000 | 2024-03-27 3:35PM EDT | 2025-06-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6,887 | 0.39% |
AAPL250919P00170000 | 2024-03-26 11:10AM EDT | 2025-09-19 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.39% |
AAPL251219P00170000 | 2024-03-27 10:40AM EDT | 2025-12-19 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,654 | 0.39% |
AAPL260116P00170000 | 2024-03-27 2:16PM EDT | 2026-01-16 | 16.57 | 0.00 | 0.00 | 0.00 | - | 14 | 2,606 | 0.39% |
AAPL260618P00170000 | 2024-03-27 3:33PM EDT | 2026-06-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 24 | 618 | 0.39% |
AAPL261218P00170000 | 2024-03-27 3:56PM EDT | 2026-12-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.39% |