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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00190000 | 2024-03-28 12:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 15,476 | 70.31% |
AAPL240405C00190000 | 2024-03-28 1:09PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 228 | 6,953 | 27.34% |
AAPL240412C00190000 | 2024-03-28 1:31PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 392 | 4,527 | 23.63% |
AAPL240419C00190000 | 2024-03-28 1:35PM EDT | 2024-04-19 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1,702 | 57,933 | 22.07% |
AAPL240426C00190000 | 2024-03-28 1:31PM EDT | 2024-04-26 | 0.20 | 0.20 | 0.21 | -0.07 | -25.00% | 1,011 | 3,725 | 21.39% |
AAPL240503C00190000 | 2024-03-28 1:26PM EDT | 2024-05-03 | 0.62 | 0.60 | 0.62 | -0.21 | -25.30% | 223 | 1,792 | 24.63% |
AAPL240517C00190000 | 2024-03-28 1:32PM EDT | 2024-05-17 | 0.99 | 0.97 | 0.99 | -0.31 | -23.85% | 2,398 | 67,769 | 23.93% |
AAPL240621C00190000 | 2024-03-28 1:31PM EDT | 2024-06-21 | 2.10 | 2.11 | 2.15 | -0.48 | -18.60% | 673 | 30,837 | 23.96% |
AAPL240719C00190000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 2.83 | 2.83 | 2.86 | -0.54 | -16.02% | 562 | 11,912 | 23.33% |
AAPL240816C00190000 | 2024-03-28 1:25PM EDT | 2024-08-16 | 3.90 | 3.90 | 4.00 | -0.66 | -14.47% | 162 | 5,728 | 24.24% |
AAPL240920C00190000 | 2024-03-28 12:11PM EDT | 2024-09-20 | 5.05 | 4.90 | 5.00 | -0.72 | -12.48% | 117 | 16,298 | 24.18% |
AAPL241018C00190000 | 2024-03-28 1:17PM EDT | 2024-10-18 | 5.86 | 5.75 | 5.85 | -0.79 | -11.88% | 43 | 1,014 | 24.35% |
AAPL241115C00190000 | 2024-03-28 11:52AM EDT | 2024-11-15 | 7.20 | 7.05 | 7.20 | -0.70 | -8.86% | 90 | 700 | 25.56% |
AAPL241220C00190000 | 2024-03-28 12:55PM EDT | 2024-12-20 | 8.35 | 8.20 | 8.30 | -0.67 | -7.43% | 71 | 10,400 | 25.85% |
AAPL250117C00190000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 9.15 | 9.10 | 9.20 | -0.87 | -8.68% | 157 | 50,016 | 26.15% |
AAPL250321C00190000 | 2024-03-28 12:52PM EDT | 2025-03-21 | 11.31 | 11.15 | 11.30 | -0.87 | -7.14% | 54 | 5,572 | 26.97% |
AAPL250620C00190000 | 2024-03-28 1:09PM EDT | 2025-06-20 | 14.43 | 14.10 | 14.30 | -0.62 | -4.12% | 8 | 5,621 | 28.13% |
AAPL250919C00190000 | 2024-03-27 10:18AM EDT | 2025-09-19 | 16.85 | 16.65 | 17.00 | -0.60 | -3.44% | 1 | 585 | 28.93% |
AAPL251219C00190000 | 2024-03-27 3:46PM EDT | 2025-12-19 | 20.57 | 19.30 | 19.50 | 0.00 | - | 30 | 2,905 | 29.56% |
AAPL260116C00190000 | 2024-03-28 9:49AM EDT | 2026-01-16 | 20.10 | 19.95 | 20.20 | -0.85 | -4.06% | 1 | 2,136 | 29.69% |
AAPL260618C00190000 | 2024-03-28 10:21AM EDT | 2026-06-18 | 23.86 | 23.55 | 23.85 | -0.44 | -1.81% | 7 | 892 | 30.32% |
AAPL261218C00190000 | 2024-03-28 1:21PM EDT | 2026-12-18 | 27.60 | 27.10 | 27.65 | -1.45 | -4.99% | 3 | 157 | 30.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 2024-03-28 | 16.70 | 18.80 | 19.35 | 0.00 | - | 254 | 49 | 135.35% |
AAPL240405P00190000 | 2024-03-28 10:46AM EDT | 2024-04-05 | 19.25 | 18.90 | 19.05 | +1.60 | +9.07% | 3 | 1 | 44.48% |
AAPL240412P00190000 | 2024-03-27 10:02AM EDT | 2024-04-12 | 17.50 | 18.85 | 19.15 | 0.00 | - | 8 | 34 | 35.23% |
AAPL240419P00190000 | 2024-03-28 1:23PM EDT | 2024-04-19 | 18.80 | 18.90 | 19.15 | +1.80 | +10.59% | 49 | 2,854 | 29.40% |
AAPL240426P00190000 | 2024-03-28 11:10AM EDT | 2024-04-26 | 19.23 | 18.90 | 19.20 | +2.28 | +13.45% | 1 | 16 | 26.37% |
AAPL240503P00190000 | 2024-03-28 9:33AM EDT | 2024-05-03 | 18.57 | 18.85 | 19.40 | +0.68 | +3.80% | 10 | 75 | 25.81% |
AAPL240517P00190000 | 2024-03-28 10:37AM EDT | 2024-05-17 | 19.45 | 19.05 | 19.30 | +2.45 | +14.41% | 13 | 4,493 | 21.14% |
AAPL240621P00190000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 19.59 | 19.55 | 19.75 | +1.59 | +8.83% | 45 | 18,306 | 18.97% |
AAPL240719P00190000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 18.70 | 19.75 | 20.00 | 0.00 | - | 1 | 3,816 | 17.60% |
AAPL240816P00190000 | 2024-03-27 9:56AM EDT | 2024-08-16 | 19.30 | 20.20 | 20.50 | 0.00 | - | 1 | 2,260 | 17.61% |
AAPL240920P00190000 | 2024-03-28 11:11AM EDT | 2024-09-20 | 21.05 | 20.60 | 20.80 | +1.49 | +7.62% | 1 | 12,831 | 16.69% |
AAPL241018P00190000 | 2024-03-28 1:17PM EDT | 2024-10-18 | 20.94 | 20.80 | 21.50 | -0.41 | -1.92% | 1 | 319 | 17.36% |
AAPL241115P00190000 | 2024-03-27 9:45AM EDT | 2024-11-15 | 21.49 | 21.35 | 21.85 | +0.59 | +2.82% | 1 | 358 | 17.11% |
AAPL241220P00190000 | 2024-03-27 10:22AM EDT | 2024-12-20 | 21.08 | 21.90 | 22.20 | 0.00 | - | 13 | 21,398 | 16.70% |
AAPL250117P00190000 | 2024-03-28 9:43AM EDT | 2025-01-17 | 22.47 | 22.15 | 22.50 | +0.70 | +3.22% | 5 | 23,067 | 16.49% |
AAPL250321P00190000 | 2024-03-22 10:00AM EDT | 2025-03-21 | 23.43 | 22.90 | 23.70 | 0.00 | - | 2 | 236 | 17.07% |
AAPL250620P00190000 | 2024-03-27 2:18PM EDT | 2025-06-20 | 23.60 | 24.10 | 24.75 | 0.00 | - | 127 | 3,621 | 16.81% |
AAPL250919P00190000 | 2024-03-27 1:12PM EDT | 2025-09-19 | 25.10 | 25.35 | 25.80 | 0.00 | - | 22 | 287 | 16.72% |
AAPL251219P00190000 | 2024-03-21 10:02AM EDT | 2025-12-19 | 23.76 | 26.40 | 26.90 | 0.00 | - | 1 | 2,821 | 16.79% |
AAPL260116P00190000 | 2024-03-27 3:21PM EDT | 2026-01-16 | 26.15 | 26.80 | 27.15 | 0.00 | - | 101 | 1,970 | 16.72% |
AAPL260618P00190000 | 2024-03-26 3:54PM EDT | 2026-06-18 | 28.90 | 28.05 | 28.60 | 0.00 | - | 4 | 495 | 16.57% |
AAPL261218P00190000 | 2024-03-28 1:17PM EDT | 2026-12-18 | 29.75 | 29.20 | 31.25 | -0.36 | -1.20% | 4 | 3 | 17.40% |